$51.99 -0.11 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

May. 26, 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
1/7/201459.3059.8759.1859.471,425,700
1/6/201459.1459.5858.7359.221,292,960
1/3/201458.8459.2958.8259.06487,347
1/2/201458.3859.3958.0758.871,088,291
12/31/201358.8459.1258.0558.28631,823
12/30/201358.5259.0758.4158.85545,074
12/27/201358.5358.9058.1258.45395,165
12/26/201358.2758.9658.0358.44704,154
12/24/201358.9759.0558.1458.28481,680
12/23/201358.2658.9858.2158.84740,448
12/20/201358.5159.1457.7957.902,039,630
12/19/201359.0559.4158.4758.53630,747
12/18/201358.2559.5957.9959.301,038,294
12/17/201357.7758.3057.5358.15595,213
12/16/201358.6358.7157.6557.68814,339
12/13/201358.7159.5258.1358.221,104,399
12/12/201358.0658.5957.9958.361,218,771
12/11/201358.1558.6657.9958.201,518,372
12/10/201357.6158.5257.3958.03813,642
12/9/201358.1758.4457.6357.80770,776
12/6/201358.8359.1057.9658.03840,916
12/5/201358.5058.8658.0658.14794,100
12/4/201358.5359.1058.2858.581,089,928
12/3/201358.5959.0258.4358.90831,413
12/2/201358.8959.4158.6558.90619,610
11/29/201359.7759.8059.0159.12273,327
11/27/201359.1559.4658.9759.38703,371
11/26/201359.1459.3058.7559.07924,898
11/25/201358.9759.1558.4258.90887,752
11/22/201359.7759.9358.7658.761,335,424
11/21/201358.7660.0758.1259.745,727,164
11/20/201355.8156.1755.2155.512,411,075
11/19/201356.1456.2855.4755.662,362,230
11/18/201356.9156.9556.0456.25663,208
11/15/201356.3556.7556.0456.71945,471
11/14/201355.8356.3055.4556.21863,317
11/13/201355.1056.0555.0055.931,087,684
11/12/201354.9255.3654.8955.251,042,651
11/11/201353.9955.4353.7755.021,613,128
11/8/201352.7553.9652.7153.94882,304
11/7/201354.2454.5052.7652.811,542,518
11/6/201353.6953.7052.7653.36853,526
11/5/201353.0054.1852.6153.601,241,898
11/4/201352.0453.3351.9153.101,400,560
11/1/201352.4753.0551.7052.001,716,562
10/31/201353.0953.2252.1752.441,156,978
10/30/201353.1553.8152.7953.191,090,137
10/29/201353.3153.6052.8953.061,048,267
10/28/201353.4253.4852.5453.201,008,569
10/25/201353.7353.8953.1253.51879,008
10/24/201353.0353.8152.8653.711,697,237
10/23/201353.1453.4552.9053.051,023,071
10/22/201353.4853.8453.1453.641,353,819
10/21/201353.0153.2152.7053.121,182,146
10/18/201353.0053.4652.8853.00987,272
10/17/201352.3953.3052.2652.871,693,166
10/16/201352.6052.8652.2252.731,242,881
10/15/201353.1653.2951.8152.151,500,095
10/14/201353.0853.4352.8353.27873,627
10/11/201352.4353.6852.4353.401,124,735
10/10/201353.0253.5552.6152.801,529,835
10/9/201352.9953.2452.0652.381,686,574
10/8/201354.1754.2452.7552.921,570,590
10/7/201354.7154.9154.1354.171,223,895
10/4/201355.6555.6555.0555.121,204,473
10/3/201356.1656.4455.2855.65928,887
10/2/201355.9956.4855.6656.39707,781
10/1/201356.3756.9556.0656.431,081,396
9/30/201355.2656.3955.2456.20931,453
9/27/201355.5856.0655.3855.98796,677
9/26/201355.7856.8255.5355.691,200,132
9/25/201356.1856.2755.2655.321,016,566
9/24/201355.7456.4355.1856.03877,632
9/23/201356.0656.1555.2155.661,094,507
9/20/201357.0157.0855.7156.042,118,220
9/19/201357.8657.9756.8156.871,312,781
9/18/201357.9258.6857.1058.181,283,727
9/17/201356.9858.0756.9657.84903,682
9/16/201357.7457.8056.9657.04570,766
9/13/201356.1856.9656.1156.93686,095
9/12/201356.3756.7255.8356.06484,782
9/11/201356.0256.6955.7856.35534,492
9/10/201356.3056.4055.8056.01616,015
9/9/201355.4656.3655.4456.07857,502
9/6/201355.9156.2754.8555.28867,266
9/5/201355.8756.1255.5855.82750,069
9/4/201355.5956.1955.5255.821,418,992
9/3/201355.8856.8555.3455.941,645,147
8/30/201357.0657.2456.2656.411,146,317
8/29/201356.2457.2955.7656.862,610,119
8/28/201359.8061.5656.8856.975,435,955
8/27/201359.7960.6059.3259.441,182,352
8/26/201358.9460.6758.9460.221,188,402
8/23/201358.3058.8458.0058.74990,409
8/22/201358.2658.5657.8858.01775,741
8/21/201358.7359.1056.9657.701,543,852
8/20/201358.3159.8458.3058.98718,595
8/19/201358.2258.5757.7757.80446,413
8/16/201358.2058.9458.1058.30504,602
8/15/201358.4058.7557.6958.15944,680
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center