$67.74 +0.45 (%) Williams-Sonoma Inc - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center