$65.44 +1.49 (%) Williams-Sonoma Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
3/21/201349.4049.8549.2149.562,124,320
3/20/201347.9050.4947.6749.858,715,306
3/19/201345.6845.7044.3145.213,435,705
3/18/201344.5646.0644.5645.551,787,123
3/15/201344.8445.2044.4845.011,751,648
3/14/201345.2745.4244.9845.031,039,497
3/13/201345.4445.5044.9745.091,831,805
3/12/201346.3146.3845.6045.65771,004
3/11/201346.2546.7246.1246.35617,081
3/8/201345.7846.3145.3746.29496,967
3/7/201345.5045.6844.9945.44763,807
3/6/201345.7046.0745.4645.57897,224
3/5/201345.5946.2545.4545.531,094,881
3/4/201345.3146.6444.9345.361,189,838
3/1/201345.2045.6745.0045.261,315,774
2/28/201344.8645.8244.6645.40870,690
2/27/201344.1245.0743.9744.92929,462
2/26/201344.2745.1343.6344.041,545,068
2/25/201345.5745.7443.9243.961,531,107
2/22/201345.7045.8945.2645.351,068,668
2/21/201346.1746.2844.9745.461,101,688
2/20/201347.6847.6846.1546.281,146,283
2/19/201347.2847.7547.2247.49874,054
2/15/201347.2347.5146.8847.14814,380
2/14/201347.2547.7947.2147.33806,056
2/13/201346.8647.4246.7047.331,162,047
2/12/201346.1246.8745.9946.87996,347
2/11/201346.2546.3445.8745.99800,806
2/8/201346.1646.3945.7446.26517,564
2/7/201346.2246.5445.5346.04928,859
2/6/201345.1046.2245.0546.19911,091
2/5/201344.8545.2944.7645.17943,585
2/4/201344.8545.2344.7244.901,042,972
2/1/201344.3345.1244.1845.021,365,495
1/31/201343.7244.0343.5344.001,390,274
1/30/201344.9045.0743.4943.601,254,288
1/29/201344.7445.1844.7444.90638,387
1/28/201345.2145.2644.3844.74491,133
1/25/201344.7146.0044.5445.222,089,910
1/24/201343.9344.8943.8844.471,244,820
1/23/201344.0544.1443.6443.78848,298
1/22/201344.6244.7044.1644.251,065,789
1/18/201344.6944.7444.0344.571,804,193
1/17/201345.1645.4843.6544.684,843,901
1/16/201347.1047.4646.7447.131,557,893
1/15/201346.1447.3946.1447.311,189,807
1/14/201346.4446.9146.1846.44563,932
1/11/201346.0146.3345.9346.33636,386
1/10/201345.8946.0545.4645.92840,421
1/9/201346.1946.2245.6845.75594,707
1/8/201345.5646.2245.4146.041,016,289
1/7/201346.3046.3045.2745.58752,304
1/4/201345.8646.5045.7646.391,065,219
1/3/201345.6246.2845.5145.661,297,836
1/2/201345.0045.7544.1745.452,141,787
12/31/201242.7343.9042.6143.77979,969
12/28/201243.0043.2142.2542.71936,452
12/27/201243.0743.4241.9943.28828,093
12/26/201243.4543.4942.8242.99542,393
12/24/201243.3343.9043.3343.44234,920
12/21/201242.9843.8242.6143.452,354,955
12/20/201244.4844.9444.2044.411,453,894
12/19/201244.7044.9944.5344.61899,580
12/18/201244.0344.7943.8844.74903,101
12/17/201243.2544.0543.1544.01764,641
12/14/201243.9243.9242.8743.18680,527
12/13/201243.7844.2043.3043.51504,580
12/12/201244.0444.3543.6043.71478,427
12/11/201244.5344.8643.6043.721,343,243
12/10/201244.2544.5444.0944.22811,828
12/7/201244.5844.8144.0544.28839,292
12/6/201244.4744.6444.0344.23912,519
12/5/201245.2245.4844.4044.63665,895
12/4/201246.3046.3144.9645.221,116,700
12/3/201245.9246.8945.2846.011,828,059
11/30/201245.1145.3544.7345.26922,166
11/29/201245.0145.3844.5145.091,001,098
11/28/201244.4045.0943.8945.011,144,240
11/27/201244.5245.0744.2944.411,263,737
11/26/201245.2845.5244.2744.62679,764
11/23/201245.0045.6244.7345.49267,213
11/21/201244.7245.0044.4244.80488,872
11/20/201245.0045.0244.0744.701,256,407
11/19/201243.9445.2843.9445.021,942,052
11/16/201243.2843.5942.6543.231,670,583
11/15/201244.5845.3843.1743.464,343,432
11/14/201246.1946.4544.9545.112,248,508
11/13/201245.3846.3845.0346.051,759,641
11/12/201245.2545.9345.1745.44875,301
11/9/201245.1446.2144.9745.231,213,922
11/8/201246.2646.7745.3645.371,327,336
11/7/201246.6946.7445.7246.28825,736
11/6/201247.2047.5346.8747.08822,170
11/5/201246.7147.5146.6047.22834,264
11/2/201248.0448.0746.5846.701,194,963
11/1/201246.3847.9846.3247.761,725,963
10/31/201246.1946.8745.7046.231,381,357
10/26/201245.9346.2545.2345.90901,798
10/25/201246.2846.4845.6145.95781,707
10/24/201246.4046.5545.8945.901,058,595
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center