Williams-Sonoma Inc $68.69

down -0.42


25/7/2014 04:02 PM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
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
1/11/201238.8339.2238.4539.081,886,966
1/10/201238.8239.0038.1838.901,727,625
1/9/201237.7138.4637.3438.352,327,019
1/6/201238.0338.5737.5137.522,062,657
1/5/201237.7938.1637.3037.931,682,327
1/4/201236.7938.3536.7037.932,003,337
1/3/201237.6638.3436.6336.944,498,054
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
12/22/201137.8638.2037.3937.661,847,723
12/21/201138.2638.5637.0438.501,819,341
12/20/201137.6538.5937.5738.331,387,769
12/19/201137.9738.3836.8236.96847,334
12/16/201136.6937.8936.6937.721,816,035
12/15/201137.6237.6336.4836.511,687,886
12/14/201137.6137.8736.8637.291,643,876
12/13/201139.3939.5037.2737.781,476,775
12/12/201138.9639.1538.3339.12852,494
12/9/201138.2039.5738.0339.461,340,863
12/8/201138.6639.0837.9238.181,271,717
12/7/201138.6039.1238.4139.011,816,168
12/6/201139.3639.3938.7838.861,650,943
12/5/201139.6139.9839.1439.381,256,033
12/2/201138.8939.8238.8739.162,496,540
12/1/201137.5938.7837.3338.631,773,232
11/30/201137.4438.1137.1337.771,805,186
11/29/201136.1836.2835.7436.151,148,838
11/28/201135.8336.6135.6935.95907,597
11/25/201135.1435.4934.9835.01329,572
11/23/201135.5635.7534.9235.201,174,948
11/22/201136.6437.0335.9335.971,442,749
11/21/201136.1837.0636.1736.821,029,720
11/18/201137.3137.4636.3836.752,132,651
11/17/201137.5238.7536.5336.942,869,351
11/16/201138.0038.4737.4237.561,154,691
11/15/201138.1438.9337.4638.241,513,301
11/14/201137.9838.6837.9038.261,030,760
11/11/201137.1638.4637.0838.112,116,495
11/10/201137.5437.6836.5236.861,491,249
11/9/201137.4137.8036.7536.891,180,099
11/8/201137.6838.3836.6438.191,900,991
11/7/201137.9338.0937.2837.441,679,969
11/4/201137.7638.0337.2037.991,183,276
11/3/201137.9538.3036.8537.991,478,233
11/2/201138.2938.3537.1637.291,520,242
11/1/201136.3137.7435.7637.592,166,672
10/31/201137.7538.4437.4937.54966,452
10/28/201139.1839.5638.0338.351,371,904
10/27/201139.3340.0738.8139.501,159,220
10/26/201138.1438.6237.1038.421,894,199
10/25/201138.0838.3737.5737.661,498,448
10/24/201137.6939.4037.4138.612,894,922
10/21/201137.0337.7536.6837.711,297,367
10/20/201135.5336.6435.4336.571,054,453
10/19/201136.3036.6335.4335.591,303,886
10/18/201135.5736.5834.5736.311,139,015
10/17/201136.3836.6935.4035.551,420,643
10/14/201136.0936.7335.7836.671,885,298
10/13/201133.9435.7633.9435.662,918,897
10/12/201132.5233.9132.3033.505,560,035
10/11/201132.3032.4631.7631.971,224,713
Trading Center