$64.38 -0.81 (%) Williams-Sonoma Inc - NYSE

Oct. 24, 2014 | 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
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
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
Trading Center