$65.10 -0.30 (%) Williams-Sonoma Inc - NYSE

Oct. 23, 2014 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center