$74.64 -1.39 (%) Williams-Sonoma Inc - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
11/19/201243.9445.2843.9445.021,942,052
11/16/201243.2843.5942.6543.231,670,583
11/15/201244.5845.3843.1743.464,343,432
11/14/201246.1946.4544.9545.112,248,508
11/13/201245.3846.3845.0346.051,759,641
11/12/201245.2545.9345.1745.44875,301
11/9/201245.1446.2144.9745.231,213,922
11/8/201246.2646.7745.3645.371,327,336
11/7/201246.6946.7445.7246.28825,736
11/6/201247.2047.5346.8747.08822,170
11/5/201246.7147.5146.6047.22834,264
11/2/201248.0448.0746.5846.701,194,963
11/1/201246.3847.9846.3247.761,725,963
10/31/201246.1946.8745.7046.231,381,357
10/26/201245.9346.2545.2345.90901,798
10/25/201246.2846.4845.6145.95781,707
10/24/201246.4046.5545.8945.901,058,595
10/23/201246.9047.1146.3546.461,505,193
10/22/201247.2247.5046.4547.201,060,040
10/19/201247.8447.9346.9847.291,135,304
10/18/201247.1748.0447.1747.931,106,261
10/17/201247.1247.5046.8647.241,387,044
10/16/201246.4047.9946.2547.101,773,072
10/15/201245.8646.3245.7446.241,277,520
10/12/201245.6645.9745.1545.60893,208
10/11/201246.0646.4545.1245.551,105,006
10/10/201245.0546.3844.9845.652,812,639
10/9/201245.1445.5544.6544.751,695,574
10/8/201244.9745.6544.8945.30969,837
10/5/201245.0545.5645.0045.191,142,696
10/4/201244.4344.9944.4344.801,071,513
10/3/201244.4545.2044.2644.381,350,024
10/2/201244.0044.4243.8744.271,277,211
10/1/201244.0844.3443.8143.921,601,816
9/28/201243.7444.1743.1343.971,110,618
9/27/201243.0444.2343.0443.981,705,551
9/26/201243.3243.6542.8543.581,614,001
9/25/201244.0244.1843.2843.331,107,652
9/24/201243.9944.0843.6843.89950,362
9/21/201244.4344.9143.7244.013,490,745
9/20/201243.3444.1542.8544.131,867,828
9/19/201243.2543.9543.0743.731,205,215
9/18/201243.7643.7942.7143.081,448,564
9/17/201244.3944.6143.8443.851,074,620
9/14/201244.2745.6044.2744.591,832,128
9/13/201243.9344.5243.4444.242,101,135
9/12/201243.7244.3843.6843.941,701,304
9/11/201243.5743.9743.3443.511,383,247
9/10/201242.6743.8442.6743.641,694,872
9/7/201242.4143.1241.7842.611,076,672
9/6/201242.4442.9842.4442.811,682,449
9/5/201242.0342.7741.3742.312,857,537
9/4/201241.1041.4940.8041.221,927,285
8/31/201241.3441.5140.8041.021,482,402
8/30/201241.5441.5641.0541.081,077,999
8/29/201241.8141.8841.5041.621,548,889
8/28/201241.7841.8741.5041.591,820,402
8/27/201242.3942.4941.7541.852,364,699
8/24/201242.1642.5641.9842.301,564,417
8/23/201242.6442.6841.9542.372,283,226
8/22/201241.5142.9441.3842.687,819,306
8/21/201237.4138.2537.4138.233,438,371
8/20/201237.8137.8136.8837.331,121,947
8/17/201237.1937.8137.1037.59846,714
8/16/201236.4737.4336.1937.121,386,305
8/15/201236.6636.9536.3636.441,633,593
8/14/201236.8237.0036.5336.67938,011
8/13/201236.4136.6036.0336.56758,020
8/10/201236.4736.6336.1236.42922,027
8/9/201236.7537.0836.5036.621,235,738
8/8/201236.1036.8836.0436.851,414,659
8/7/201235.5736.1635.5736.101,224,260
8/6/201234.9235.7034.7035.311,387,318
8/3/201235.0135.3634.6234.80939,954
8/2/201234.1334.6433.9534.48682,115
8/1/201234.9735.1534.3034.52692,766
7/31/201235.2035.2334.1834.751,486,823
7/30/201235.2035.4735.1135.33526,857
7/27/201234.2235.3434.0435.201,227,585
7/26/201234.2834.3533.6934.031,026,165
7/25/201234.0034.0633.5633.781,400,685
7/24/201234.9335.0033.8633.951,185,270
7/23/201234.5835.1134.1034.93729,183
7/20/201236.0336.0535.2135.33861,041
7/19/201236.2736.6436.0436.36943,357
7/18/201235.0336.1334.9836.071,200,363
7/17/201234.6935.3534.0135.081,204,066
7/16/201234.8735.2034.4534.62639,677
7/13/201234.4235.3034.4235.00988,601
7/12/201234.2734.7733.6334.372,549,245
7/11/201235.1535.1533.9134.682,073,602
7/10/201235.4235.9034.9435.17789,879
7/9/201235.7435.8635.1235.34796,807
7/6/201236.1736.5235.6135.85943,583
7/5/201236.1837.0736.1436.571,062,157
7/3/201235.7136.4935.5836.421,249,170
7/2/201235.0035.5134.7435.471,828,410
6/29/201234.0734.9933.6534.971,520,495
6/28/201232.8433.4332.6733.41773,948
6/27/201233.4433.6132.8233.06795,237
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!