Williams-Sonoma Inc $66.82

down -0.25


1/8/2014 11:25 AM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
8/2/201234.1334.6433.9534.48682,115
8/1/201234.9735.1534.3034.52692,766
7/31/201235.2035.2334.1834.751,486,823
7/30/201235.2035.4735.1135.33526,857
7/27/201234.2235.3434.0435.201,227,585
7/26/201234.2834.3533.6934.031,026,165
7/25/201234.0034.0633.5633.781,400,685
7/24/201234.9335.0033.8633.951,185,270
7/23/201234.5835.1134.1034.93729,183
7/20/201236.0336.0535.2135.33861,041
7/19/201236.2736.6436.0436.36943,357
7/18/201235.0336.1334.9836.071,200,363
7/17/201234.6935.3534.0135.081,204,066
7/16/201234.8735.2034.4534.62639,677
7/13/201234.4235.3034.4235.00988,601
7/12/201234.2734.7733.6334.372,549,245
7/11/201235.1535.1533.9134.682,073,602
7/10/201235.4235.9034.9435.17789,879
7/9/201235.7435.8635.1235.34796,807
7/6/201236.1736.5235.6135.85943,583
7/5/201236.1837.0736.1436.571,062,157
7/3/201235.7136.4935.5836.421,249,170
7/2/201235.0035.5134.7435.471,828,410
6/29/201234.0734.9933.6534.971,520,495
6/28/201232.8433.4332.6733.41773,948
6/27/201233.4433.6132.8233.06795,237
6/26/201233.4233.6232.7533.291,097,598
6/25/201233.8533.9033.1933.311,037,782
6/22/201233.9834.5033.5734.341,827,936
6/21/201234.1635.2533.7933.882,178,963
6/20/201235.6536.0135.1235.181,837,292
6/19/201234.3035.8534.3035.752,441,803
6/18/201234.1034.3733.6734.251,018,984
6/15/201233.7034.2533.5934.191,542,131
6/14/201233.7234.2633.1533.591,710,896
6/13/201234.5634.8133.5333.631,475,153
6/12/201234.4634.9034.1434.571,005,716
6/11/201235.5235.6034.1634.391,503,357
6/8/201234.3835.2334.2135.231,283,257
6/7/201234.8735.1734.3334.401,456,883
6/6/201234.3934.9334.1934.531,371,233
6/5/201233.6934.3733.4434.251,706,764
6/4/201234.1434.4733.3633.891,229,242
6/1/201234.2034.9033.7534.152,544,545
5/31/201235.9035.9734.5034.912,478,747
5/30/201236.4936.5035.6335.831,129,297
5/29/201236.8737.4136.4036.821,701,586
5/25/201235.9436.1835.8536.071,686,324
5/24/201235.4336.0835.4335.912,000,085
5/23/201235.8035.9434.8635.203,226,148
5/22/201236.6537.1134.8835.896,823,482
5/21/201234.7535.0433.8934.733,553,922
5/18/201235.0035.2134.2434.682,290,507
5/17/201236.3436.3834.7434.914,128,846
5/16/201237.9338.1236.0636.203,891,648
5/15/201237.1138.2036.9137.802,172,202
5/14/201237.0437.4636.7037.221,322,358
5/11/201237.4337.9037.1537.311,899,536
5/10/201237.5237.7537.2737.572,077,797
5/9/201236.7337.4936.5337.152,081,391
5/8/201237.6137.6136.3437.113,165,310
5/7/201238.4738.5537.8637.951,511,594
5/4/201239.6639.7238.4938.551,880,280
5/3/201239.8740.7639.5639.782,823,855
5/2/201238.7340.0938.6339.952,320,051
5/1/201238.6839.2838.5838.851,165,523
4/30/201239.4939.5338.6238.691,184,336
4/27/201239.1039.5538.9139.491,601,630
4/26/201238.2639.0738.2039.041,446,699
4/25/201237.3538.3237.3338.261,564,001
4/24/201237.9238.1236.9737.271,663,359
4/23/201238.0238.1037.4837.88967,425
4/20/201238.1138.6138.0238.391,973,614
4/19/201237.8538.4837.6338.071,766,986
4/18/201237.1338.0936.7437.911,612,475
4/17/201237.4337.7036.9937.231,438,458
4/16/201237.5237.5236.6837.191,230,322
4/13/201237.8838.0137.0937.171,219,690
4/12/201237.1038.2036.9737.961,638,800
4/11/201236.3437.1936.2837.042,471,464
4/10/201236.9636.9635.6635.993,654,126
4/9/201236.5337.3436.5336.952,285,816
4/5/201237.6938.3537.5737.642,459,844
4/4/201237.0037.8337.0037.673,069,256
4/3/201237.7238.2537.3637.422,263,924
4/2/201237.6538.1037.2637.753,076,369
3/30/201237.8537.9437.3237.484,839,434
3/29/201238.0138.0937.4437.753,242,675
3/28/201238.9939.0637.8938.261,317,318
3/27/201239.1639.4338.6838.922,641,336
3/26/201238.6239.0538.5839.042,058,258
3/23/201238.5538.7737.9338.542,209,316
3/22/201238.8539.0638.4438.662,919,797
3/21/201238.4639.5438.3739.384,938,572
3/20/201237.4938.7337.4938.543,063,879
3/19/201236.9638.0936.6937.772,819,715
3/16/201237.0337.1436.7037.122,288,183
3/15/201237.0237.1536.7036.972,750,835
3/14/201236.4937.0836.4037.023,940,175
3/13/201235.9236.8235.6936.544,148,925
Trading Center