$55.99 -0.91 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
10/2/201575.4876.9774.7976.96641,610
10/1/201576.3376.6175.4676.33758,206
9/30/201576.5476.9076.0676.351,042,207
9/29/201576.0376.6375.2875.73880,260
9/28/201577.5677.8975.3275.98888,476
9/25/201578.6979.2077.3877.95795,441
9/24/201578.9979.2277.4878.221,234,277
9/23/201578.2579.5278.1979.241,063,475
9/22/201576.2978.1975.0078.111,900,767
9/21/201577.2377.9976.7177.01989,821
9/18/201576.4377.3576.2676.981,691,445
9/17/201576.5578.6376.2877.491,041,081
9/16/201575.3776.6175.0176.47565,402
9/15/201576.0676.0875.3775.37899,320
9/14/201575.9776.1075.1675.73615,103
9/11/201575.7776.7275.5475.84730,094
9/10/201576.4276.7375.8376.17697,565
9/9/201578.8479.0476.3676.53927,365
9/8/201576.9378.9776.4978.301,109,562
9/4/201575.5976.9875.5176.01841,192
9/3/201575.7376.9475.2176.291,000,795
9/2/201575.1975.8874.1175.691,059,298
9/1/201574.6175.5974.5074.641,101,587
8/31/201575.7576.5475.3676.031,043,339
8/28/201576.4076.5174.9675.811,467,101
8/27/201577.6679.2175.4076.705,143,849
8/26/201582.8283.5680.0683.121,859,355
8/25/201584.3284.3280.1381.071,714,577
8/24/201576.1883.3474.0980.811,579,355
8/21/201585.5585.7383.0083.311,482,806
8/20/201586.7387.1586.1186.22638,216
8/19/201588.0088.1387.1287.59517,681
8/18/201589.0789.3888.4888.67498,589
8/17/201587.4988.5886.6388.51513,535
8/14/201586.8787.6886.3887.50411,310
8/13/201586.5087.5086.3886.80563,539
8/12/201585.5486.7784.4186.53721,070
8/11/201585.9286.7985.2886.07787,383
8/10/201585.3486.8685.3486.42731,805
8/7/201584.6685.1784.4585.02478,233
8/6/201585.9485.9483.9884.80629,209
8/5/201585.5686.4485.5685.87409,049
8/4/201584.5886.0084.2085.28523,072
8/3/201584.7084.9484.2484.43376,640
7/31/201584.5985.0684.0184.66519,568
7/30/201584.2584.5383.4484.24487,892
7/29/201583.2484.7282.7884.42988,343
7/28/201580.9281.8080.2081.77449,637
7/27/201580.7181.1580.3480.55396,959
7/24/201583.0683.1680.8981.21521,309
7/23/201583.1683.3782.6482.83459,949
7/22/201582.4383.1982.0782.77507,942
7/21/201583.6583.6581.9382.50642,842
7/20/201584.0784.3183.3583.56462,496
7/17/201585.0985.0983.7984.00703,124
7/16/201584.6285.3783.9784.90472,907
7/15/201583.9984.6483.6684.20453,282
7/14/201584.6884.7683.9684.21440,103
7/13/201584.7584.9884.3584.72732,448
7/10/201583.3584.4182.8284.04428,594
7/9/201583.3483.6982.7482.75364,910
7/8/201583.0883.5182.5182.67569,690
7/7/201583.1683.8282.4183.51886,829
7/6/201582.3283.7082.3283.06406,248
7/2/201583.5184.3182.6982.92529,815
7/1/201582.7883.3782.2383.26733,613
6/30/201581.7082.8980.9582.27839,138
6/29/201582.0582.8681.0281.09810,113
6/26/201581.6583.0381.5082.98727,319
6/25/201581.0281.5180.6481.12383,461
6/24/201581.3881.3880.7380.99532,874
6/23/201581.1181.6380.7681.191,106,501
6/22/201581.2981.3980.9081.08654,271
6/19/201582.1282.1280.9581.00968,152
6/18/201581.7782.7181.5282.07769,186
6/17/201581.0282.0980.9481.49825,242
6/16/201580.0981.1579.8980.83470,309
6/15/201580.7680.7679.5380.42769,359
6/12/201579.9980.9579.9080.46777,779
6/11/201578.8479.7778.5279.23581,720
6/10/201578.2278.7377.7578.70704,502
6/9/201578.5078.5177.6877.75631,887
6/8/201578.7579.2578.4578.49585,086
6/5/201578.9279.0178.5078.69427,894
6/4/201579.1379.4778.6378.92486,925
6/3/201579.0079.7478.3979.33474,233
6/2/201578.7679.4678.5079.00435,590
6/1/201578.6579.2578.0679.01689,431
5/29/201579.0979.3078.0978.61861,885
5/28/201578.9179.4178.6979.00737,978
5/27/201578.0179.2577.8379.00945,936
5/26/201578.4879.0777.6277.78693,778
5/22/201578.7779.0378.0078.96809,470
5/21/201581.0081.0078.1778.572,602,816
5/20/201577.9078.3276.5577.891,955,502
5/19/201578.4678.7577.5178.231,018,310
5/18/201576.0978.4975.7478.351,018,496
5/15/201575.6476.1475.0776.14885,669
5/14/201576.0176.1874.7575.72689,025
5/13/201576.4176.8375.6175.79916,004
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center