$75.04 -0.32 (%) Williams-Sonoma Inc - NYSE

Dec. 19, 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
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
10/23/201246.9047.1146.3546.461,505,193
10/22/201247.2247.5046.4547.201,060,040
10/19/201247.8447.9346.9847.291,135,304
10/18/201247.1748.0447.1747.931,106,261
10/17/201247.1247.5046.8647.241,387,044
10/16/201246.4047.9946.2547.101,773,072
10/15/201245.8646.3245.7446.241,277,520
10/12/201245.6645.9745.1545.60893,208
10/11/201246.0646.4545.1245.551,105,006
10/10/201245.0546.3844.9845.652,812,639
10/9/201245.1445.5544.6544.751,695,574
10/8/201244.9745.6544.8945.30969,837
10/5/201245.0545.5645.0045.191,142,696
10/4/201244.4344.9944.4344.801,071,513
10/3/201244.4545.2044.2644.381,350,024
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center