$54.41 -0.37 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/9/201472.2673.0171.8972.64660,667
12/8/201472.2973.1772.1372.90644,032
12/5/201472.8173.0372.1972.39658,026
12/4/201472.8072.9472.1872.52474,941
12/3/201472.9873.6272.7372.97500,701
12/2/201473.2673.6072.5273.05556,759
12/1/201474.4974.4972.8673.10749,501
11/28/201474.2575.2774.2574.56353,992
11/26/201474.4575.0474.1274.27594,673
11/25/201475.0075.2074.0274.27796,610
11/24/201474.0574.9774.0074.921,154,273
11/21/201476.3076.6473.8373.972,433,373
11/20/201474.0076.5573.6775.225,115,492
11/19/201469.6469.8668.7069.423,275,797
11/18/201469.4470.0069.4169.601,038,992
11/17/201469.6269.9269.0569.601,264,514
11/14/201468.6870.2168.5069.781,472,889
11/13/201468.9469.3867.9068.39908,951
11/12/201467.0469.2867.0368.771,570,915
11/11/201466.7867.7566.7867.32861,163
11/10/201465.9166.9665.8066.661,191,103
11/7/201465.7966.2765.2565.881,384,868
11/6/201464.8266.0364.7365.931,352,671
11/5/201464.7265.0264.1764.73438,517
11/4/201464.9465.1164.2064.33713,524
11/3/201464.9765.3364.6964.96771,112
10/31/201465.1365.4664.7365.03633,783
10/30/201463.6764.6162.3564.28619,230
10/29/201464.3864.6863.1063.641,111,890
10/28/201464.5564.5564.0764.161,590,837
10/27/201464.1564.7663.9264.471,351,449
10/24/201465.1365.3064.2064.381,087,362
10/23/201465.5765.7664.8865.192,568,408
10/22/201465.6565.9165.3065.401,595,532
10/21/201464.4565.7464.2865.441,998,250
10/20/201463.2164.3763.2163.952,035,269
10/17/201463.7363.8362.9863.23833,182
10/16/201462.7863.6462.7163.021,570,106
10/15/201463.3364.3562.3863.71936,739
10/14/201463.7264.5863.5364.13605,764
10/13/201465.3565.4563.5063.61751,565
10/10/201466.0266.4765.3865.39577,886
10/9/201466.3866.9066.0566.081,208,188
10/8/201466.1066.4965.5366.38714,599
10/7/201466.3566.7965.8665.89844,666
10/6/201467.1967.4466.4766.54681,244
10/3/201466.9867.2666.3967.04783,180
10/2/201465.5566.6065.3966.36746,675
10/1/201466.3766.4965.2965.551,078,250
9/30/201466.8267.0866.3166.57769,378
9/29/201466.8267.2466.6466.94773,110
9/26/201467.1867.4466.8867.23533,647
9/25/201467.7568.0066.5366.80716,786
9/24/201467.2368.1467.2268.01723,505
9/23/201467.2567.6666.9266.92987,386
9/22/201468.2568.4067.2567.571,035,007
9/19/201469.0069.0267.6568.241,875,666
9/18/201468.3669.5668.0168.921,643,461
9/17/201467.8168.4067.5668.301,216,248
9/16/201467.1568.0967.0867.741,232,374
9/15/201466.9167.9766.8867.291,647,812
9/12/201466.1767.3266.0267.151,830,550
9/11/201465.7366.1765.5266.091,188,742
9/10/201465.0866.1165.0166.031,842,147
9/9/201464.0065.0763.6164.911,893,757
9/8/201464.4964.5363.9064.04877,550
9/5/201464.5964.9164.0664.431,269,186
9/4/201464.9565.0964.3164.561,311,759
9/3/201465.8065.9664.7564.831,479,377
9/2/201465.9666.1765.1065.572,289,417
8/29/201465.8666.3165.6065.772,838,222
8/28/201467.2567.6565.9065.9311,404,095
8/27/201475.1775.6974.8274.892,970,105
8/26/201474.6075.5474.4574.851,389,906
8/25/201474.5674.9174.2174.541,084,240
8/22/201472.7074.4872.6474.301,274,359
8/21/201473.1273.1372.4772.59950,258
8/20/201472.4172.9572.2572.871,015,344
8/19/201472.2573.1472.2372.71635,047
8/18/201470.9372.0570.8671.99498,736
8/15/201471.0771.1969.9470.61781,429
8/14/201470.6871.0070.6370.79674,447
8/13/201470.3470.6869.4770.46472,302
8/12/201470.2570.6969.9170.30715,276
8/11/201470.7870.8670.3370.38636,468
8/8/201469.5670.7169.5670.491,278,203
8/7/201469.6469.9169.1769.49551,044
8/6/201468.7069.7368.4769.47585,557
8/5/201469.0970.0668.9969.10871,144
8/4/201467.7069.7267.6569.581,278,976
8/1/201466.9767.4366.5867.20826,609
7/31/201467.9568.2367.0667.07780,420
7/30/201468.3768.6867.9368.351,059,495
7/29/201468.3768.7867.9467.98488,664
7/28/201468.5668.8768.2768.37683,965
7/25/201468.8369.5068.5568.69641,589
7/24/201469.3469.7769.0669.11747,629
7/23/201469.4669.6669.1569.33676,170
7/22/201470.1170.3569.7969.801,022,770
7/21/201469.7270.1469.3870.00780,365
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center