Williams-Sonoma, Inc. Historical Stock Prices

WSM 
$75.36
*  
2.83
3.9%
Get WSM Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  74.37  75.39  73.27  75.36 1,173,778
12/18/2014 74.04 75.39 73.27 75.36 1,171,393
12/17/2014 71.07 72.72 70.74 72.53 828,293
12/16/2014 72.4 72.56 70.76 70.78 1,162,829
12/15/2014 72.46 72.71 71.56 72.35 540,106
12/12/2014 72.1 73.18 72.05 72.16 606,819
12/11/2014 72.52 74.08 72.51 72.68 1,129,870
12/10/2014 72.69 73.18 71.66 71.81 698,656
12/09/2014 72.26 73.01 71.89 72.64 660,667
12/08/2014 72.29 73.17 72.1314 72.9 644,032
12/05/2014 72.81 73.03 72.19 72.39 658,026
12/04/2014 72.8 72.94 72.18 72.52 474,941
12/03/2014 72.98 73.62 72.73 72.97 500,701
12/02/2014 73.26 73.6 72.52 73.05 556,759
12/01/2014 74.49 74.49 72.86 73.1 749,501
11/28/2014 74.25 75.27 74.25 74.56 353,992
11/26/2014 74.45 75.04 74.12 74.27 594,673
11/25/2014 75 75.2 74.02 74.27 796,610
11/24/2014 74.05 74.97 74 74.92 1,154,273
11/21/2014 76.3 76.64 73.825 73.97 2,433,373
11/20/2014 74 76.55 73.67 75.22 5,115,492
11/19/2014 69.64 69.86 68.7 69.42 3,239,085
11/18/2014 69.44 70 69.41 69.6 1,038,725
11/17/2014 69.62 69.9199 69.05 69.6 1,264,514
11/14/2014 68.68 70.2099 68.5 69.78 1,472,889
11/13/2014 68.94 69.38 67.9 68.39 908,951
11/12/2014 67.04 69.28 67.03 68.77 1,570,915
11/11/2014 66.78 67.75 66.78 67.32 861,163
11/10/2014 65.91 66.96 65.8 66.66 1,191,018
11/07/2014 65.79 66.27 65.25 65.88 1,384,783
11/06/2014 64.82 66.03 64.73 65.93 1,352,471
11/05/2014 64.72 65.02 64.17 64.73 438,517
11/04/2014 64.94 65.11 64.2 64.33 713,524
11/03/2014 64.97 65.33 64.685 64.96 771,014
10/31/2014 65.13 65.46 64.73 65.03 633,766
10/30/2014 63.67 64.61 62.35 64.28 619,115
10/29/2014 64.38 64.68 63.1 63.64 1,111,784
10/28/2014 64.55 64.55 64.07 64.16 1,590,731
10/27/2014 64.15 64.76 63.92 64.47 1,351,449
10/24/2014 65.13 65.295 64.2 64.38 1,087,362
10/23/2014 65.57 65.76 64.88 65.19 2,568,408
10/22/2014 65.65 65.913 65.3 65.4 1,595,532
10/21/2014 64.45 65.74 64.28 65.44 1,998,250
10/20/2014 63.21 64.37 63.21 63.95 2,035,269
10/17/2014 63.73 63.83 62.98 63.23 833,182
10/16/2014 62.78 63.64 62.71 63.02 1,570,106
10/15/2014 63.33 64.3499 62.38 63.71 936,739
10/14/2014 63.72 64.58 63.53 64.13 605,639
10/13/2014 65.35 65.45 63.5 63.61 751,265
10/10/2014 66.02 66.47 65.38 65.39 577,886
10/09/2014 66.38 66.9 66.05 66.08 1,208,188
10/08/2014 66.1 66.49 65.53 66.38 714,599
10/07/2014 66.35 66.79 65.86 65.89 844,666
10/06/2014 67.19 67.44 66.465 66.54 681,244
10/03/2014 66.98 67.255 66.39 67.04 782,700
10/02/2014 65.55 66.6 65.39 66.36 746,675
10/01/2014 66.37 66.49 65.29 65.55 1,078,250
09/30/2014 66.82 67.08 66.313 66.57 769,378
09/29/2014 66.82 67.237 66.637 66.94 773,110
09/26/2014 67.18 67.44 66.88 67.23 533,647
09/25/2014 67.75 68 66.53 66.8 716,786
09/24/2014 67.23 68.135 67.22 68.01 723,505
09/23/2014 67.25 67.66 66.92 66.92 987,386
09/22/2014 68.25 68.4 67.25 67.57 1,034,907
09/19/2014 69 69.02 67.65 68.24 1,875,666
09/18/2014 68.36 69.56 68.01 68.92 1,643,261
09/17/2014 67.81 68.4 67.56 68.3 1,216,248
09/16/2014 67.15 68.09 67.08 67.74 1,232,374
09/15/2014 66.91 67.97 66.88 67.29 1,647,812
09/12/2014 66.17 67.32 66.02 67.15 1,830,500
09/11/2014 65.73 66.17 65.52 66.09 1,187,142
09/10/2014 65.08 66.107 65.01 66.03 1,842,147
09/09/2014 64 65.067 63.6101 64.91 1,893,757
09/08/2014 64.49 64.525 63.903 64.04 877,550
09/05/2014 64.59 64.91 64.06 64.43 1,269,186
09/04/2014 64.95 65.09 64.31 64.56 1,311,759
09/03/2014 65.8 65.96 64.75 64.83 1,476,843
09/02/2014 65.96 66.17 65.1 65.57 2,289,093
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
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?