$48.85 +0.76 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

Jan. 24, 2017 | 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
4/11/201462.8163.0661.2861.502,187,047
4/10/201464.2464.4662.6562.791,002,689
4/9/201464.4864.8963.9664.58700,433
4/8/201464.2364.8163.7564.43900,333
4/7/201465.7765.9563.7364.271,573,943
4/4/201467.1367.2665.7065.731,245,594
4/3/201467.1367.5366.1866.361,086,118
4/2/201467.3867.8167.1567.19892,920
4/1/201466.8268.0566.6867.241,126,632
3/31/201466.9567.1566.5466.64832,890
3/28/201465.6166.9565.5866.81793,566
3/27/201465.6365.8865.1065.55808,576
3/26/201466.5166.8765.5965.64776,958
3/25/201466.5767.0065.8766.23710,905
3/24/201467.1367.2065.9166.311,023,142
3/21/201466.2967.8866.2566.981,862,124
3/20/201465.9066.4965.8066.24524,743
3/19/201466.1666.6165.6466.00818,914
3/18/201466.8066.8066.0166.191,288,461
3/17/201464.8566.8364.8066.762,335,365
3/14/201464.5364.9463.9364.512,318,947
3/13/201463.2565.8762.5064.747,959,624
3/12/201458.6459.1758.1858.972,473,739
3/11/201459.4059.4158.7358.991,450,218
3/10/201459.6559.9959.0159.24907,432
3/7/201459.0459.7058.7759.67957,061
3/6/201459.3459.5658.7758.891,026,144
3/5/201459.0759.6658.9059.31854,723
3/4/201458.5259.1758.1159.04679,007
3/3/201457.8058.5157.7358.04907,406
2/28/201456.9258.3956.4558.241,278,415
2/27/201457.7358.2057.1657.251,199,060
2/26/201455.5457.8355.4757.611,063,771
2/25/201455.5055.7755.0355.271,318,162
2/24/201455.1155.8755.1155.40753,911
2/21/201455.1855.3154.8055.031,164,881
2/20/201454.6455.1954.4955.17754,649
2/19/201454.4855.2454.3554.61571,029
2/18/201454.9855.1554.0254.56790,068
2/14/201454.8055.3054.5054.98600,489
2/13/201455.1255.5454.5954.971,319,584
2/12/201455.6356.1655.3655.64963,673
2/11/201454.8655.9654.8655.601,082,271
2/10/201454.8955.7354.8054.99835,906
2/7/201454.9055.4854.7355.21996,201
2/6/201453.5654.8053.3254.76946,362
2/5/201452.8453.4552.4653.241,049,726
2/4/201453.1053.4952.6252.851,818,301
2/3/201454.4454.7252.9453.212,020,307
1/31/201452.4354.9852.3054.521,622,933
1/30/201453.5653.8552.9553.011,755,272
1/29/201453.7354.1652.8352.93896,458
1/28/201453.5154.4953.5154.201,087,131
1/27/201453.4754.3453.3253.521,322,562
1/24/201453.7354.2353.3853.461,372,965
1/23/201453.2054.2153.0054.051,305,449
1/22/201453.6353.7353.2553.54791,403
1/21/201454.4454.7853.6853.961,083,070
1/17/201454.3854.4153.8654.111,144,643
1/16/201455.7755.7754.0654.252,828,281
1/15/201456.6056.6555.8655.871,028,119
1/14/201457.0057.1456.4656.501,064,961
1/13/201458.1758.1756.6256.911,634,845
1/10/201458.2558.3957.8158.211,088,287
1/9/201458.6558.9957.8058.081,997,423
1/8/201459.4759.6858.5959.661,155,958
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center