Williams-Sonoma, Inc. Historical Stock Prices

WSM 
$65.77
*  
0.16
0.24%
Get WSM Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading WSM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  65.82  66.31  65.60  65.77 2,837,619
08/29/2014 65.86 66.31 65.6 65.77 2,836,767
08/28/2014 67.25 67.653 65.9 65.93 11,382,210
08/27/2014 75.17 75.6899 74.82 74.89 2,752,278
08/26/2014 74.6 75.54 74.45 74.85 1,389,306
08/25/2014 74.56 74.91 74.21 74.54 1,084,240
08/22/2014 72.7 74.475 72.64 74.3 1,274,359
08/21/2014 73.12 73.13 72.47 72.59 950,258
08/20/2014 72.41 72.95 72.25 72.87 1,015,344
08/19/2014 72.25 73.14 72.23 72.71 635,047
08/18/2014 70.93 72.05 70.86 71.99 498,736
08/15/2014 71.07 71.19 69.9381 70.61 781,429
08/14/2014 70.68 71 70.63 70.79 674,447
08/13/2014 70.34 70.68 69.4725 70.46 472,302
08/12/2014 70.25 70.69 69.91 70.3 715,276
08/11/2014 70.78 70.86 70.33 70.38 636,468
08/08/2014 69.56 70.71 69.56 70.49 1,278,103
08/07/2014 69.64 69.91 69.17 69.49 551,044
08/06/2014 68.7 69.73 68.4701 69.47 585,557
08/05/2014 69.09 70.06 68.994 69.1 871,144
08/04/2014 67.7 69.72 67.65 69.58 1,278,976
08/01/2014 66.97 67.43 66.58 67.2 826,609
07/31/2014 67.95 68.23 67.06 67.07 780,180
07/30/2014 68.37 68.678 67.933 68.35 1,059,495
07/29/2014 68.37 68.78 67.94 67.98 488,664
07/28/2014 68.56 68.87 68.27 68.37 680,901
07/25/2014 68.83 69.5 68.55 68.69 641,589
07/24/2014 69.34 69.77 69.06 69.11 745,729
07/23/2014 69.46 69.6582 69.15 69.33 676,170
07/22/2014 70.11 70.35 69.79 69.8 1,022,770
07/21/2014 69.72 70.14 69.38 70 780,365
07/18/2014 69.38 70.185 69.21 69.99 779,188
07/17/2014 70.48 70.5 69.19 69.23 1,052,990
07/16/2014 70.77 70.82 69.79 70.35 1,585,589
07/15/2014 70.62 70.72 70 70.22 1,512,406
07/14/2014 72.13 72.2 70.85 70.98 961,641
07/11/2014 70.91 71.965 70.65 71.77 654,975
07/10/2014 71.54 72 70.97 71.16 2,333,918
07/09/2014 72.9 73.4399 72.35 72.49 1,035,004
07/08/2014 72.93 73.23 72.545 72.97 1,279,126
07/07/2014 73.29 73.45 72.84 73.04 762,607
07/03/2014 72.3 72.67 71.83 72.35 310,121
07/02/2014 72.39 72.6 71.63 71.98 462,777
07/01/2014 71.76 72.96 71.62 72.41 1,153,779
06/30/2014 72 72 71.03 71.78 635,764
06/27/2014 70.76 71.9 70.49 71.87 698,134
06/26/2014 70.94 71.6 70.4 70.85 728,211
06/25/2014 70.68 71.4 70.58 71.28 560,049
06/24/2014 71.23 71.82 70.8 70.95 1,333,617
06/23/2014 69.64 71.01 69.545 70.74 760,362
06/20/2014 69.84 69.94 69.06 69.74 914,155
06/19/2014 69.53 70.25 69.3 69.58 1,469,372
06/18/2014 68.63 69.57 68.21 69.46 461,947
06/17/2014 68.1 69.34 67.975 68.49 978,920
06/16/2014 67.81 68.46 67.61 68.32 356,134
06/13/2014 68.01 68.07 67.25 67.72 560,700
06/12/2014 67.9 68.45 67.66 67.76 424,442
06/11/2014 68.22 68.35 67.69 68.01 339,808
06/10/2014 68.49 68.55 67.9 68.41 364,371
06/09/2014 68.77 69.64 68.38 68.63 517,972
06/06/2014 68.27 68.84 68.12 68.48 480,548
06/05/2014 68.05 68.15 67.08 68.02 492,772
06/04/2014 67.53 68.22 67.33 67.9 608,369
06/03/2014 67 68.07 66.93 67.7 609,619
06/02/2014 67.12 67.53 66.82 66.99 732,388
05/30/2014 67.52 67.91 66.88 66.92 823,428
05/29/2014 68.08 68.43 67.3 67.58 664,505
05/28/2014 68.63 68.72 67.83 68.11 933,314
05/27/2014 68.08 68.39 67.401 67.53 954,458
05/23/2014 68.78 68.89 67.86 67.98 1,152,233
05/22/2014 67.65 69.49 67 68.93 4,024,260
05/21/2014 63.81 64.43 63.52 63.73 2,204,996
05/20/2014 64.25 64.44 63.38 63.4 1,022,435
05/19/2014 64.04 64.53 63 64.4 799,840
05/16/2014 63.21 64.09 62.88 64.05 582,344
05/15/2014 63.54 63.88 61.67 63.23 678,180
05/14/2014 64.01 64.36 63.48 63.83 890,087
05/13/2014 64.36 64.78 63.85 64.36 723,791
05/12/2014 63.7 64.72 63.7 64.55 558,556
05/09/2014 62.08 63.49 61.92 63.43 644,897
05/08/2014 61.53 63.01 61.25 62.02 563,789
05/07/2014 61.34 61.69 60.47 61.42 726,559
05/06/2014 62.47 62.68 61.08 61.31 588,780
05/05/2014 62.86 63.02 61.92 62.7 427,341
05/02/2014 62.84 63.58 62.84 63.06 422,770
05/01/2014 62.94 63.47 62.56 62.73 459,684
04/30/2014 62.81 63.05 62.34 62.82 650,970
04/29/2014 63.19 63.6 62.8 62.89 651,201
04/28/2014 62.51 63.34 61.79 62.99 748,497
04/25/2014 62.18 62.76 62 62.27 495,718
04/24/2014 62.73 62.76 61.88 62.46 681,881
04/23/2014 62.16 63.08 62.06 62.57 701,723
04/22/2014 62.65 62.96 62.22 62.66 1,013,180
04/21/2014 62.39 63.47 62.32 62.57 632,490
04/17/2014 62.39 62.71 62.1 62.4 384,738
04/16/2014 62.81 63.04 62.32 62.5 529,465
04/15/2014 62.45 62.926 61.48 62.4 1,045,073
04/14/2014 61.96 62.69 61.57 62.38 740,897
04/11/2014 62.81 63.06 61.28 61.5 2,187,047
04/10/2014 64.24 64.46 62.65 62.79 1,002,689
04/09/2014 64.48 64.8899 63.96 64.58 700,433
04/08/2014 64.23 64.805 63.75 64.43 900,333
04/07/2014 65.77 65.95 63.73 64.27 1,573,943
04/04/2014 67.125 67.26 65.7 65.73 1,245,593
04/03/2014 67.13 67.525 66.18 66.36 1,086,118
04/02/2014 67.38 67.81 67.15 67.19 892,920
04/01/2014 66.82 68.05 66.676 67.24 1,126,632
03/31/2014 66.95 67.15 66.54 66.64 832,890
03/28/2014 65.61 66.95 65.58 66.81 792,106
03/27/2014 65.63 65.881 65.1001 65.55 805,157
03/26/2014 66.51 66.87 65.59 65.64 776,958
03/25/2014 66.57 67 65.87 66.23 703,275
03/24/2014 67.13 67.2 65.91 66.31 1,023,142
03/21/2014 66.29 67.88 66.25 66.98 1,862,124
03/20/2014 65.9 66.49 65.8 66.24 524,743
03/19/2014 66.16 66.61 65.64 66 818,914
03/18/2014 66.8 66.8 66.01 66.19 1,288,461
03/17/2014 64.85 66.83 64.8 66.76 2,335,245
03/14/2014 64.53 64.94 63.93 64.51 2,318,947
03/13/2014 63.25 65.87 62.5 64.74 7,959,324
03/12/2014 58.64 59.17 58.18 58.97 2,447,624
03/11/2014 59.4 59.41 58.73 58.99 1,450,218
03/10/2014 59.65 59.99 59.01 59.24 907,432
03/07/2014 59.04 59.7 58.77 59.67 957,061
03/06/2014 59.34 59.56 58.77 58.89 1,026,144
03/05/2014 59.07 59.66 58.9 59.31 854,723
03/04/2014 58.52 59.165 58.11 59.04 679,007
03/03/2014 57.8 58.51 57.73 58.04 907,406
02/28/2014 56.92 58.39 56.45 58.24 1,278,415
02/27/2014 57.73 58.195 57.16 57.25 1,199,060
02/26/2014 55.54 57.83 55.47 57.61 1,063,771
02/25/2014 55.5 55.77 55.03 55.27 1,318,162
02/24/2014 55.11 55.87 55.11 55.4 753,911
02/21/2014 55.18 55.31 54.8 55.03 1,164,881
02/20/2014 54.64 55.19 54.49 55.17 754,649
02/19/2014 54.48 55.24 54.35 54.61 571,029
02/18/2014 54.98 55.15 54.02 54.56 790,068
02/14/2014 54.8 55.3 54.5 54.98 600,489
02/13/2014 55.12 55.535 54.59 54.97 1,319,584
02/12/2014 55.63 56.16 55.36 55.64 963,673
02/11/2014 54.86 55.96 54.86 55.6 1,082,271
02/10/2014 54.89 55.73 54.8 54.99 835,906
02/07/2014 54.9 55.48 54.73 55.21 996,201
02/06/2014 53.56 54.8 53.32 54.76 946,362
02/05/2014 52.84 53.45 52.46 53.24 1,049,726
02/04/2014 53.1 53.49 52.62 52.85 1,818,071
02/03/2014 54.44 54.72 52.94 53.21 2,020,307
01/31/2014 52.43 54.98 52.3 54.52 1,622,933
01/30/2014 53.56 53.85 52.95 53.01 1,755,272
01/29/2014 53.73 54.158 52.83 52.93 896,448
01/28/2014 53.51 54.49 53.51 54.2 1,087,131
01/27/2014 53.47 54.34 53.32 53.52 1,322,562
01/24/2014 53.73 54.23 53.38 53.46 1,372,965
01/23/2014 53.2 54.21 53 54.05 1,305,449
01/22/2014 53.63 53.73 53.25 53.54 791,403
01/21/2014 54.44 54.78 53.68 53.96 1,082,806
01/17/2014 54.38 54.41 53.86 54.11 1,144,643
01/16/2014 55.77 55.77 54.06 54.25 2,828,281
01/15/2014 56.6 56.645 55.86 55.87 1,025,929
01/14/2014 57 57.14 56.46 56.5 1,064,961
01/13/2014 58.17 58.17 56.62 56.91 1,634,845
01/10/2014 58.25 58.39 57.81 58.21 1,088,287
01/09/2014 58.65 58.99 57.8 58.08 1,997,423
01/08/2014 59.47 59.68 58.59 59.66 1,155,958
01/07/2014 59.3 59.87 59.18 59.47 1,425,700
01/06/2014 59.14 59.58 58.73 59.22 1,292,960
01/03/2014 58.84 59.2937 58.82 59.06 487,347
01/02/2014 58.38 59.39 58.07 58.87 1,088,291
12/31/2013 58.84 59.12 58.05 58.28 631,823
12/30/2013 58.52 59.07 58.41 58.85 545,074
12/27/2013 58.53 58.9 58.12 58.45 395,165
12/26/2013 58.27 58.96 58.025 58.44 704,154
12/24/2013 58.97 59.05 58.14 58.28 481,680
12/23/2013 58.26 58.98 58.21 58.84 740,448
12/20/2013 58.51 59.14 57.79 57.9 2,039,630
12/19/2013 59.05 59.41 58.47 58.53 630,747
12/18/2013 58.25 59.59 57.99 59.3 1,038,243
12/17/2013 57.77 58.3 57.5292 58.15 595,013
12/16/2013 58.48 58.71 57.65 57.68 814,339
12/13/2013 58.71 59.52 58.13 58.22 1,104,399
12/12/2013 58.06 58.585 57.99 58.36 1,218,771
12/11/2013 58.15 58.66 57.99 58.2 1,518,372
12/10/2013 57.61 58.52 57.39 58.03 813,642
12/09/2013 58.17 58.435 57.63 57.8 770,776
12/06/2013 58.83 59.1 57.955 58.03 840,916
12/05/2013 58.5 58.86 58.06 58.14 794,100
12/04/2013 58.53 59.1 58.28 58.58 1,089,928
12/03/2013 58.59 59.02 58.4301 58.9 831,413
12/02/2013 58.89 59.41 58.65 58.9 619,610
11/29/2013 59.77 59.8 59.005 59.12 273,327
11/27/2013 59.15 59.46 58.97 59.38 703,371
11/26/2013 59.14 59.3 58.75 59.07 924,898
11/25/2013 58.97 59.15 58.42 58.9 887,752
11/22/2013 59.77 59.93 58.76 58.76 1,335,424
11/21/2013 58.76 60.07 58.12 59.74 5,726,764
11/20/2013 55.81 56.17 55.205 55.51 2,389,081
11/19/2013 56.14 56.28 55.47 55.66 2,362,130
11/18/2013 56.91 56.95 56.035 56.25 663,208
11/15/2013 56.35 56.7464 56.04 56.71 945,471
11/14/2013 55.83 56.3 55.45 56.21 863,317
11/13/2013 55.1 56.05 55 55.93 1,087,684
11/12/2013 54.92 55.36 54.89 55.25 1,042,651
11/11/2013 53.99 55.43 53.77 55.02 1,613,128
11/08/2013 52.75 53.96 52.71 53.94 882,304
11/07/2013 54.24 54.5 52.755 52.81 1,542,518
11/06/2013 53.69 53.695 52.76 53.36 853,526
11/05/2013 53 54.175 52.61 53.6 1,241,898
11/04/2013 52.04 53.33 51.91 53.1 1,400,560
11/01/2013 52.47 53.05 51.7 52 1,716,562
10/31/2013 53.09 53.22 52.17 52.44 1,156,978
10/30/2013 53.15 53.81 52.79 53.19 1,090,137
10/29/2013 53.31 53.6 52.89 53.06 1,048,267
10/28/2013 53.42 53.48 52.54 53.2 1,000,969
10/25/2013 53.73 53.89 53.121 53.51 853,081
10/24/2013 53.03 53.81 52.861 53.71 1,697,237
10/23/2013 53.14 53.445 52.9 53.05 1,023,071
10/22/2013 53.48 53.84 53.14 53.64 1,353,819
10/21/2013 53.01 53.21 52.7 53.12 1,176,506
10/18/2013 53 53.46 52.88 53 987,272
10/17/2013 52.39 53.3 52.26 52.87 1,693,166
10/16/2013 52.6 52.86 52.2201 52.73 1,242,881
10/15/2013 53.16 53.29 51.81 52.15 1,500,095
10/14/2013 53.08 53.43 52.83 53.27 873,627
10/11/2013 52.43 53.68 52.43 53.4 1,124,735
10/10/2013 53.02 53.55 52.61 52.8 1,529,535
10/09/2013 52.99 53.24 52.06 52.38 1,686,574
10/08/2013 54.17 54.24 52.75 52.92 1,570,590
10/07/2013 54.71 54.91 54.13 54.17 1,223,895
10/04/2013 55.65 55.65 55.05 55.12 1,204,473
10/03/2013 56.16 56.44 55.28 55.65 928,887
10/02/2013 55.99 56.48 55.66 56.39 707,781
10/01/2013 56.37 56.95 56.06 56.43 1,081,396
09/30/2013 55.26 56.39 55.24 56.2 929,238
09/27/2013 55.58 56.06 55.38 55.98 796,677
09/26/2013 55.78 56.82 55.53 55.69 1,200,132
09/25/2013 56.18 56.265 55.259 55.32 1,016,566
09/24/2013 55.74 56.43 55.18 56.03 876,456
09/23/2013 56.06 56.15 55.21 55.66 1,094,507
09/20/2013 57.01 57.08 55.71 56.04 2,115,298
09/19/2013 57.86 57.97 56.81 56.87 1,312,781
09/18/2013 57.92 58.68 57.1 58.18 1,283,727
09/17/2013 56.98 58.07 56.96 57.84 903,682
09/16/2013 57.74 57.8 56.96 57.04 570,766
09/13/2013 56.18 56.96 56.11 56.93 686,095
09/12/2013 56.37 56.72 55.83 56.06 484,782
09/11/2013 56.02 56.6899 55.78 56.35 534,492
09/10/2013 56.3 56.4 55.8 56.01 616,015
09/09/2013 55.46 56.36 55.44 56.07 857,502
09/06/2013 55.91 56.27 54.85 55.28 867,266
09/05/2013 55.87 56.12 55.58 55.82 750,069
09/04/2013 55.59 56.19 55.52 55.82 1,418,992
09/03/2013 55.88 56.85 55.34 55.94 1,645,147
08/30/2013 57.06 57.2372 56.26 56.41 1,146,117
08/29/2013 56.24 57.29 55.76 56.86 2,609,919
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?