$65.61 -0.96 (%) Williams-Sonoma Inc - NYSE

Oct. 1, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
10/2/201244.0044.4243.8744.271,277,211
10/1/201244.0844.3443.8143.921,601,816
9/28/201243.7444.1743.1343.971,110,618
9/27/201243.0444.2343.0443.981,705,551
9/26/201243.3243.6542.8543.581,614,001
9/25/201244.0244.1843.2843.331,107,652
9/24/201243.9944.0843.6843.89950,362
9/21/201244.4344.9143.7244.013,490,745
9/20/201243.3444.1542.8544.131,867,828
9/19/201243.2543.9543.0743.731,205,215
9/18/201243.7643.7942.7143.081,448,564
9/17/201244.3944.6143.8443.851,074,620
9/14/201244.2745.6044.2744.591,832,128
9/13/201243.9344.5243.4444.242,101,135
9/12/201243.7244.3843.6843.941,701,304
9/11/201243.5743.9743.3443.511,383,247
9/10/201242.6743.8442.6743.641,694,872
9/7/201242.4143.1241.7842.611,076,672
9/6/201242.4442.9842.4442.811,682,449
9/5/201242.0342.7741.3742.312,857,537
9/4/201241.1041.4940.8041.221,927,285
8/31/201241.3441.5140.8041.021,482,402
8/30/201241.5441.5641.0541.081,077,999
8/29/201241.8141.8841.5041.621,548,889
8/28/201241.7841.8741.5041.591,820,402
8/27/201242.3942.4941.7541.852,364,699
8/24/201242.1642.5641.9842.301,564,417
8/23/201242.6442.6841.9542.372,283,226
8/22/201241.5142.9441.3842.687,819,306
8/21/201237.4138.2537.4138.233,438,371
8/20/201237.8137.8136.8837.331,121,947
8/17/201237.1937.8137.1037.59846,714
8/16/201236.4737.4336.1937.121,386,305
8/15/201236.6636.9536.3636.441,633,593
8/14/201236.8237.0036.5336.67938,011
8/13/201236.4136.6036.0336.56758,020
8/10/201236.4736.6336.1236.42922,027
8/9/201236.7537.0836.5036.621,235,738
8/8/201236.1036.8836.0436.851,414,659
8/7/201235.5736.1635.5736.101,224,260
8/6/201234.9235.7034.7035.311,387,318
8/3/201235.0135.3634.6234.80939,954
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center