Williams-Sonoma Inc $68.57

down -0.12


28/7/2014 10:58 AM  |  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
10/11/201132.3032.4631.7631.971,224,713
10/10/201131.8132.8431.7332.541,218,689
10/7/201131.5731.8031.0431.311,008,791
10/6/201130.0331.3829.6531.351,890,555
10/5/201130.3530.6729.7429.981,487,125
10/4/201128.8230.3128.5330.272,133,940
10/3/201130.7831.6329.0729.222,395,100
9/30/201132.0632.2030.7730.791,395,653
9/29/201133.0333.0331.6332.701,167,333
9/28/201133.4233.4632.2532.321,419,326
9/27/201133.3333.9333.0033.421,355,273
9/26/201131.6832.4231.0532.371,016,007
9/23/201130.9031.5930.6831.441,075,325
9/22/201130.6931.8230.4230.991,703,322
9/21/201132.9933.2331.6931.721,359,899
9/20/201133.8933.9433.0033.031,221,907
9/19/201133.2633.8533.0033.591,408,042
9/16/201133.8834.3533.7533.951,284,359
9/15/201133.6333.8333.1333.721,272,031
9/14/201133.2533.8532.4633.362,089,120
9/13/201131.8633.0931.8132.972,156,109
9/12/201130.6731.7130.6731.701,176,318
9/9/201131.1831.6930.8031.201,576,386
9/8/201131.8132.1531.4731.571,734,841
9/7/201132.5032.7731.7232.012,933,175
9/6/201130.0631.1030.0630.792,649,687
9/2/201131.7131.9031.1931.301,800,790
9/1/201133.1533.5532.4432.481,376,098
8/31/201133.4533.6532.7733.111,840,584
8/30/201133.4333.7933.0133.351,585,859
8/29/201133.1133.6833.1133.671,542,793
8/26/201130.9232.8830.8932.722,684,158
8/25/201130.8331.7630.7731.184,001,276
8/24/201129.3131.0928.9230.654,202,977
8/23/201129.8229.8227.9029.446,704,236
8/22/201129.7530.1429.0730.034,081,695
8/19/201128.3529.6728.2828.883,778,137
8/18/201129.1529.3128.3028.813,411,955
8/17/201131.2531.4129.8330.092,978,895
8/16/201131.3031.6331.0131.062,827,882
8/15/201131.6532.1430.8431.652,978,631
8/12/201132.5732.6231.5432.322,721,744
8/11/201130.4532.4730.3832.172,275,524
8/10/201130.5531.3430.1630.292,344,246
8/9/201130.2931.4129.3031.312,575,016
8/8/201131.5831.9529.2329.633,853,531
8/5/201133.3833.4031.5332.662,461,043
8/4/201134.1834.6432.9932.992,482,465
8/3/201133.9134.8033.0534.741,719,636
8/2/201135.7335.8233.7433.782,662,817
8/1/201137.3837.4235.7035.951,678,593
7/29/201136.5737.2835.9537.021,242,602
7/28/201137.5637.8336.9237.021,557,018
7/27/201138.7538.8337.3937.451,720,771
7/26/201138.5939.2338.4938.991,220,458
7/25/201138.2139.0538.0238.46814,379
7/22/201138.7639.1438.5038.81737,909
7/21/201138.7239.0838.4638.78976,062
7/20/201139.0139.0937.8938.141,036,669
7/19/201138.0738.6938.0238.571,064,718
7/18/201137.9138.1137.3537.77935,805
7/15/201138.2238.2837.3638.011,044,984
7/14/201139.4139.9037.5738.122,577,380
7/13/201137.5538.2537.4637.961,778,197
7/12/201137.3937.9236.8037.331,576,056
7/11/201137.5438.1436.7437.541,800,333
7/8/201137.9138.2437.4438.091,925,850
7/7/201136.9938.5336.9638.382,249,199
7/6/201136.5137.0936.4836.621,308,661
7/5/201136.3136.6335.6436.582,009,404
7/1/201136.5336.7936.0936.393,197,533
6/30/201136.5437.2136.2636.492,390,141
6/29/201135.9736.5435.7436.442,465,189
6/28/201136.6837.0035.6535.823,836,483
6/27/201137.3337.9636.4836.501,982,531
6/24/201137.5937.7536.9437.261,373,155
6/23/201137.0037.7836.8637.601,152,208
6/22/201137.6038.0337.3237.361,523,126
6/21/201136.2837.9636.2837.872,439,967
6/20/201134.8235.9634.5835.831,313,798
6/17/201135.4635.5134.4034.782,874,402
6/16/201135.7736.0034.8535.132,092,642
6/15/201136.2036.5035.6435.741,338,232
6/14/201136.8036.9736.4836.621,767,865
6/13/201136.3537.0936.0936.441,254,859
6/10/201136.8136.9836.2936.37979,987
6/9/201136.6337.3036.4536.941,214,811
6/8/201137.4537.4536.0436.491,752,625
6/7/201137.7738.4337.4737.471,296,955
6/6/201137.6138.0137.3537.661,873,063
6/3/201137.5738.7637.2437.841,548,407
6/2/201138.7838.7837.2638.002,047,356
6/1/201139.1539.6938.5938.651,921,957
5/31/201140.1540.1939.0339.154,094,729
5/27/201139.9340.2739.5939.74976,926
5/26/201139.2740.1439.1739.921,563,363
5/25/201138.6839.5538.5839.411,334,425
5/24/201139.2839.6038.6738.991,880,992
5/23/201139.2739.4938.9239.221,945,894
5/20/201140.9840.9839.8240.062,260,088
Trading Center