Williams-Sonoma, Inc. Historical Stock Prices

WSM 
$75.39
*  
0.50
0.66%
Get WSM Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading WSM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WSM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  75.61  76.26  75.10  75.39 750,116
05/04/2015 75.36 76.09 75.1 75.89 473,105
05/01/2015 73.8 75.21 73.5227 75.01 754,638
04/30/2015 74.14 74.73 73.14 73.53 1,020,500
04/29/2015 75.05 75.5 74.29 74.49 989,928
04/28/2015 75.66 75.82 74.91 75.05 1,080,649
04/27/2015 77.05 77.24 75.5 75.72 518,914
04/24/2015 76.73 77.16 75.99 76.91 531,655
04/23/2015 76.11 77.365 76.11 76.69 579,076
04/22/2015 76.46 76.53 75.751 76.08 689,758
04/21/2015 77.1 77.5838 76.41 76.74 449,756
04/20/2015 77.02 77.12 76.12 76.79 465,190
04/17/2015 76.86 77.075 76.48 76.51 867,436
04/16/2015 77.5 77.78 77.06 77.21 341,709
04/15/2015 77.94 78.72 77.6 77.67 474,601
04/14/2015 78.4 78.57 77.26 77.72 1,048,697
04/13/2015 78.19 78.79 77.9475 78.33 457,113
04/10/2015 77.4 78.03 77.37 77.96 678,339
04/09/2015 78.43 79.11 77.17 77.37 847,761
04/08/2015 78.63 79.39 78.19 78.54 635,742
04/07/2015 79.3 79.62 78.53 78.54 379,445
04/06/2015 79.32 80.46 79.3 79.43 633,990
04/02/2015 78.86 79.7 78.41 79.61 533,280
04/01/2015 79.55 79.894 78.45 78.74 761,324
03/31/2015 78.88 80.39 78.7201 79.71 597,395
03/30/2015 78 79.57 77.99 79.11 610,409
03/27/2015 76.94 78.23 76.82 77.9 809,105
03/26/2015 79 79 77.12 77.16 1,236,370
03/25/2015 80.86 81.6401 79.5 79.53 972,706
03/24/2015 80.21 81.45 79.99 80.52 1,415,301
03/23/2015 78.89 79.95 78.42 79.51 1,060,840
03/20/2015 79.53 79.98 78.48 78.7 2,471,582
03/19/2015 78.875 79.96 78.2 79.42 3,483,317
03/18/2015 83.27 83.7899 80.62 80.96 2,933,690
03/17/2015 83.57 84.75 83.19 83.87 1,707,902
03/16/2015 83.22 83.3352 82.11 83.2 897,401
03/13/2015 81.87 82.96 81.42 82.15 718,942
03/12/2015 80.47 81.705 80.47 81.59 515,214
03/11/2015 80.15 80.87 79.275 80.61 760,721
03/10/2015 79.83 80.7 79.07 79.83 850,692
03/09/2015 78.62 80.14 78.62 80.03 586,084
03/06/2015 79.14 79.23 78.18 78.66 547,889
03/05/2015 79.57 80.04 79.05 79.21 566,503
03/04/2015 80.04 80.1 79 79.27 688,476
03/03/2015 81.58 81.75 79.46 80.1 693,016
03/02/2015 80.39 81.96 80.16 81.45 888,146
02/27/2015 79.8 80.88 79.78 80.45 644,342
02/26/2015 81.16 81.574 79.77 79.83 518,972
02/25/2015 81.23 81.75 80.83 81.17 583,553
02/24/2015 80.34 81.57 80.335 81.14 759,197
02/23/2015 79.94 80.52 79.55 80.28 563,761
02/20/2015 79.23 80 79 79.78 523,080
02/19/2015 79.79 80.2 79.06 79.18 707,014
02/18/2015 79.85 80.74 79.42 80.1 1,079,492
02/17/2015 81.91 82.07 80.89 81.7 683,247
02/13/2015 81.09 82.12 81.09 82.11 433,034
02/12/2015 80.7 81.52 80.01 81.38 492,648
02/11/2015 80.12 81.2 79.915 80.57 570,229
02/10/2015 80.06 80.87 79.05 80.62 381,133
02/09/2015 80.03 80.52 78.71 79.05 534,365
02/06/2015 80.45 81.06 79.57 80.19 788,743
02/05/2015 80.43 81.82 80.18 80.47 658,877
02/04/2015 79.33 80.99 79.03 80.51 601,737
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?