Williams-Sonoma Inc $62.40

down -0.10


17/4/2014 06:40 PM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
4/20/201238.1138.6138.0238.391,973,610
4/19/201237.8538.4837.6338.071,766,990
4/18/201237.1338.0936.7437.911,612,480
4/17/201237.4337.7036.9937.231,438,460
4/16/201237.5237.5236.6837.191,230,320
4/13/201237.8838.0137.0937.171,219,690
4/12/201237.1038.2036.9737.961,638,800
4/11/201236.3437.1936.2837.042,471,460
4/10/201236.9636.9635.6635.993,654,130
4/9/201236.5337.3436.5336.952,285,820
4/5/201237.6938.3537.5737.642,459,840
4/4/201237.0037.8337.0037.673,069,260
4/3/201237.7238.2537.3637.422,263,920
4/2/201237.6538.1037.2637.753,076,370
3/30/201237.8537.9437.3237.484,839,430
3/29/201238.0138.0937.4437.753,242,680
3/28/201238.9939.0637.8938.261,317,320
3/27/201239.1639.4338.6838.922,641,340
3/26/201238.6239.0538.5839.042,058,260
3/23/201238.5538.7737.9338.542,209,320
3/22/201238.8539.0638.4438.662,919,800
3/21/201238.4639.5438.3739.384,938,570
3/20/201237.4938.7337.4938.543,063,880
3/19/201236.9638.0936.6937.772,819,720
3/16/201237.0337.1436.7037.122,288,180
3/15/201237.0237.1536.7036.972,750,840
3/14/201236.4937.0836.4037.023,940,180
3/13/201235.9236.8235.6936.544,148,920
3/12/201236.3436.5535.6435.702,450,330
3/9/201235.4836.6235.0836.285,384,120
3/8/201236.3037.3935.3135.6214,362,800
3/7/201237.5538.2237.5337.843,268,010
3/6/201237.2537.6636.2137.454,148,250
3/5/201238.6738.8437.7338.044,379,160
3/2/201238.8839.2438.6038.833,116,040
3/1/201238.7639.4438.6838.973,073,640
2/29/201239.2039.3838.5138.601,851,670
2/28/201239.7439.7538.8739.202,597,890
2/27/201238.6939.8838.5939.763,427,730
2/24/201238.2539.2937.9738.843,557,850
2/23/201237.5338.6737.4638.251,503,380
2/22/201237.5037.7837.3737.451,360,900
2/21/201238.0938.6537.3437.473,415,090
2/17/201237.4438.1937.4438.001,311,040
2/16/201237.1437.7037.1437.342,036,020
2/15/201237.5537.8936.9637.202,770,670
2/14/201237.1837.6036.7837.432,066,990
2/13/201237.1437.1436.3436.532,147,830
2/10/201236.7036.9336.2936.841,204,380
2/9/201237.2237.2936.7537.081,108,780
2/8/201236.6437.3336.5636.961,479,150
2/7/201236.3536.8136.3036.591,260,390
2/6/201236.7537.1236.1836.511,850,030
2/3/201237.0037.3336.8136.872,481,170
2/2/201236.1536.8636.1236.721,725,300
2/1/201236.0736.2635.8636.221,571,550
1/31/201235.9536.1135.3135.862,978,490
1/30/201234.8435.7134.3435.593,768,140
1/27/201234.4535.2434.2335.123,128,970
1/26/201235.1235.1934.1234.612,004,710
1/25/201234.5835.0134.0034.903,096,270
1/24/201234.3334.9734.0834.961,643,900
1/23/201235.0435.0433.8634.472,683,910
1/20/201234.8935.2134.7534.973,656,740
1/19/201234.9435.3134.7535.055,830,440
1/18/201233.7335.0933.4534.865,380,100
1/17/201233.8734.0533.0333.193,063,060
1/13/201233.8134.1133.6233.853,804,560
1/12/201234.4334.7633.3034.3211,699,200
1/11/201238.8339.2238.4539.081,886,970
1/10/201238.8239.0038.1838.901,727,620
1/9/201237.7138.4637.3438.352,327,020
1/6/201238.0338.5737.5137.522,062,660
1/5/201237.7938.1637.3037.931,682,330
1/4/201236.7938.3536.7037.932,003,340
1/3/201237.6638.3436.6336.944,498,050
12/30/201138.6138.8138.3738.50648,317
12/29/201137.7038.6237.5838.60859,390
12/28/201137.8238.0037.4937.54716,920
12/27/201137.7638.1637.4637.93618,656
12/23/201137.6738.0737.4037.89608,737
12/22/201137.8638.2037.3937.661,847,720
12/21/201138.2638.5637.0438.501,819,340
12/20/201137.6538.5937.5738.331,387,770
12/19/201137.9738.3836.8236.96847,334
12/16/201136.6937.8936.6937.721,816,040
12/15/201137.6237.6336.4836.511,687,890
12/14/201137.6137.8736.8637.291,643,880
12/13/201139.3939.5037.2737.781,476,780
12/12/201138.9639.1538.3339.12852,494
12/9/201138.2039.5738.0339.461,340,860
12/8/201138.6639.0837.9238.181,271,720
12/7/201138.6039.1238.4139.011,816,170
12/6/201139.3639.3938.7838.861,650,940
12/5/201139.6139.9839.1439.381,256,030
12/2/201138.8939.8238.8739.162,496,540
12/1/201137.5938.7837.3338.631,773,230
11/30/201137.4438.1137.1337.771,805,190
11/29/201136.1836.2835.7436.151,148,840
11/28/201135.8336.6135.6935.95907,597
Trading Center