Williams-Sonoma Inc $68.35

up +0.37


30/7/2014 04:03 PM  |  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
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
5/19/201142.7942.7940.1241.207,504,363
5/18/201143.0843.6042.2643.262,473,558
5/17/201143.0543.6642.8143.121,258,733
5/16/201144.2144.4343.2143.351,254,236
5/13/201144.8845.1444.1844.39887,156
5/12/201144.4444.9643.7644.89938,057
5/11/201145.3445.4844.1644.491,348,476
5/10/201143.4045.4243.3245.242,066,660
5/9/201142.4943.3142.2043.301,226,718
5/6/201143.4444.0042.4542.501,199,931
5/5/201142.2143.5242.1743.041,059,262
5/4/201142.3442.8541.9542.62957,431
5/3/201142.5942.8742.0142.35797,585
5/2/201143.5443.8942.6142.69849,688
4/29/201143.2143.6343.1443.411,210,127
4/28/201142.7443.4242.6043.25874,738
4/27/201142.6542.9442.5242.87646,359
4/26/201142.1942.7442.1942.521,099,968
4/25/201141.7942.1641.6842.03679,960
4/21/201141.9942.3441.7042.07841,012
4/20/201141.8942.1041.6341.791,198,926
4/19/201141.8341.9641.1941.311,151,909
4/18/201142.1342.1341.0141.761,406,475
4/15/201142.6443.1742.5042.60945,775
4/14/201141.4242.9141.3742.681,515,615
4/13/201142.0542.2441.1141.611,078,859
4/12/201141.9242.7141.7641.87733,171
4/11/201142.8143.3142.0742.171,113,460
4/8/201143.0644.2042.3442.762,026,697
4/7/201142.3143.1442.1542.551,954,850
4/6/201141.9542.3641.5741.781,166,979
4/5/201140.8442.0140.8241.601,891,578
4/4/201141.2341.3340.6940.871,343,506
4/1/201140.8642.8540.8541.043,902,234
3/31/201139.3740.5038.9640.501,381,180
3/30/201139.2239.7139.2039.57981,126
3/29/201138.9839.2938.8139.081,827,680
3/28/201139.4139.8838.9539.031,088,374
3/25/201139.4739.9939.2939.45806,003
3/24/201139.2239.5138.9839.32779,004
3/23/201138.4338.9837.9338.941,963,267
3/22/201138.6738.9138.3938.55884,836
3/21/201138.7739.3538.4938.741,453,772
3/18/201138.9238.9237.6838.032,122,132
3/17/201139.1439.2738.4638.501,585,021
3/16/201139.3239.5538.5038.533,053,535
3/15/201134.7839.7534.6839.385,320,827
3/14/201135.3135.6734.6734.982,058,048
3/11/201135.5236.1235.3135.591,496,657
3/10/201135.7536.1735.3635.63841,671
3/9/201136.2536.7536.0536.24578,752
3/8/201135.7136.6035.2236.38662,835
3/7/201136.5336.5335.3335.75677,320
3/4/201136.4836.8235.9136.17641,693
3/3/201136.3236.8436.1636.51905,153
3/2/201135.2736.3735.2035.92963,127
3/1/201136.3636.4535.2335.331,145,640
2/28/201136.5836.6635.7336.09758,175
2/25/201135.8636.4835.8236.45493,689
2/24/201135.6836.2934.9535.681,336,666
2/23/201136.7636.9534.7635.601,723,520
2/22/201137.9338.0936.6636.781,008,191
2/18/201138.4938.5038.0838.19802,609
2/17/201137.9038.6637.6838.44887,678
2/16/201137.6638.2037.4637.881,173,125
2/15/201138.1138.2837.3937.551,943,642
2/14/201138.0038.3337.9538.211,203,615
2/11/201137.3738.2037.2137.961,286,151
2/10/201136.7237.6936.7137.542,310,334
2/9/201134.8536.9934.8236.952,412,950
2/8/201134.8035.0734.6734.95947,610
2/7/201134.5634.8234.4034.81807,967
2/4/201133.5734.5533.5734.501,342,620
2/3/201132.2333.6732.2033.631,287,658
2/2/201133.1533.1532.1332.241,110,980
2/1/201132.5733.5232.5033.191,154,887
1/31/201132.4932.5832.0332.20798,776
1/28/201133.2933.5432.2132.341,075,954
1/27/201132.8733.5932.5933.281,162,790
1/26/201132.2733.0232.0732.831,399,857
1/25/201132.0632.4031.6932.161,170,836
1/24/201132.2432.3731.7332.331,137,955
1/21/201132.4732.7632.1032.231,223,194
1/20/201132.0232.5531.9232.231,353,798
1/19/201132.5532.7731.7631.981,851,141
1/18/201132.5632.9632.4432.631,690,562
1/14/201132.7333.1432.2032.633,783,297
1/13/201133.5233.6032.2532.908,055,426
1/12/201134.1834.9033.9634.181,569,431
1/11/201134.1834.3533.7633.971,367,784
1/10/201134.0934.2533.5634.051,656,304
1/7/201134.4834.8133.5634.211,613,149
1/6/201135.3935.4134.3434.382,437,289
1/5/201135.4335.9135.2935.441,674,197
1/4/201136.1336.3034.6935.591,266,700
1/3/201135.8936.5035.8736.091,054,295
12/31/201036.0736.1335.6435.69564,925
Trading Center