$65.19 0.00 (%) Williams-Sonoma Inc - NYSE

Oct. 23, 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
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
3/12/201236.3436.5535.6435.702,450,330
3/9/201235.4836.6235.0836.285,384,119
3/8/201236.3037.3935.3135.6214,362,805
3/7/201237.5538.2237.5337.843,268,009
3/6/201237.2537.6636.2137.454,148,250
3/5/201238.6738.8437.7338.044,379,160
3/2/201238.8839.2438.6038.833,116,037
3/1/201238.7639.4438.6838.973,073,645
2/29/201239.2039.3838.5138.601,851,667
2/28/201239.7439.7538.8739.202,597,891
2/27/201238.6939.8838.5939.763,427,732
2/24/201238.2539.2937.9738.843,557,847
2/23/201237.5338.6737.4638.251,503,380
2/22/201237.5037.7837.3737.451,360,901
2/21/201238.0938.6537.3437.473,415,093
2/17/201237.4438.1937.4438.001,311,045
2/16/201237.1437.7037.1437.342,036,018
2/15/201237.5537.8936.9637.202,770,669
2/14/201237.1837.6036.7837.432,066,991
2/13/201237.1437.1436.3436.532,147,834
2/10/201236.7036.9336.2936.841,204,377
2/9/201237.2237.2936.7537.081,108,783
2/8/201236.6437.3336.5636.961,479,148
2/7/201236.3536.8136.3036.591,260,393
2/6/201236.7537.1236.1836.511,850,030
2/3/201237.0037.3336.8136.872,481,171
2/2/201236.1536.8636.1236.721,725,300
2/1/201236.0736.2635.8636.221,571,548
1/31/201235.9536.1135.3135.862,978,487
1/30/201234.8435.7134.3435.593,768,139
1/27/201234.4535.2434.2335.123,128,968
1/26/201235.1235.1934.1234.612,004,712
1/25/201234.5835.0134.0034.903,096,274
1/24/201234.3334.9734.0834.961,643,895
1/23/201235.0435.0433.8634.472,683,912
1/20/201234.8935.2134.7534.973,656,745
1/19/201234.9435.3134.7535.055,830,445
1/18/201233.7335.0933.4534.865,380,103
1/17/201233.8734.0533.0333.193,063,062
1/13/201233.8134.1133.6233.853,804,565
1/12/201234.4334.7633.3034.3211,699,212
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center