Home > Quotes > WSM > Historical Prices

Williams-Sonoma, Inc. Historical Stock Prices

WSM 
$55.54
*  
1.16
  negative  
2.05%
Get WSM Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    WSM After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  56.39  56.45  54.29  55.54 2,866,459
05/23/2013 54.55 57.05 54.4 56.7 1,947,459
05/22/2013 55.8 56.51 54.34 55.03 1,305,941
05/21/2013 55.55 56.17 55.48 55.84 725,303
05/20/2013 54.99 55.65 54.84 55.59 1,135,943
05/17/2013 53.87 55.075 53.85 54.96 1,786,261
05/16/2013 55.93 55.96 54.85 55.11 1,770,186
05/15/2013 56.42 56.725 55.53 55.95 1,652,993
05/14/2013 56.81 57.01 56.33 56.43 1,020,600
05/13/2013 56.98 57.22 56.53 56.83 898,057
05/10/2013 56.22 57.045 56.11 56.93 769,262
05/09/2013 55.48 56.29 55.42 56.13 1,211,197
05/08/2013 55.13 55.6 54.74 55.58 860,970
05/07/2013 54.56 55.12 54.338 55.11 745,250
05/06/2013 53.84 54.43 53.72 54.36 511,095
05/03/2013 54.13 54.57 53.69 53.83 621,720
05/02/2013 53.19 53.89 53.1 53.64 616,146
05/01/2013 53.63 54.03 52.94 53.07 633,679
04/30/2013 53.26 53.8 53.21 53.68 1,341,526
04/29/2013 52.67 53.29 52.59 53.2 702,204
04/26/2013 52.96 53.62 52.29 52.63 1,137,186
04/25/2013 52.54 53.4301 52.51 53.31 892,464
04/24/2013 51.83 52.56 51.79 52.36 802,065
04/23/2013 52.39 52.69 51.7 52.33 530,662
04/22/2013 52.45 52.72 51.34 52.05 818,364
04/19/2013 51.61 52.6 51.37 52.28 949,925
04/18/2013 52.1 52.42 51.3 51.46 967,738
04/17/2013 52.03 52.195 51.56 52.06 1,166,826
04/16/2013 51.62 52.55 51.29 52.5 1,288,040
04/15/2013 52 52.33 51.02 51.15 1,630,590
04/12/2013 51.91 52.57 51.79 52.36 1,541,788
04/11/2013 52.11 52.74 51.38 51.48 1,237,726
04/10/2013 51.71 52.31 51.55 52.1 990,849
04/09/2013 51.77 51.96 51.07 51.67 1,140,296
04/08/2013 50.65 51.55 50.65 51.55 723,905
04/05/2013 49.85 50.76 49.85 50.7 1,053,532
04/04/2013 50.28 50.85 49.94 50.69 1,062,929
04/03/2013 51.14 51.37 49.83 50.12 1,607,804
04/02/2013 50.99 51.56 50.94 51.18 1,063,201
04/01/2013 51.54 51.56 50.53 50.8 1,294,816
03/28/2013 51 51.62 50.96 51.52 1,251,975
03/27/2013 50.76 51.13 50.56 50.99 1,210,994
03/26/2013 50.69 51.05 50.62 51.03 1,317,961
03/25/2013 49.99 50.84 49.93 50.54 1,834,761
03/22/2013 49.79 49.86 49.26 49.83 1,320,780
03/21/2013 49.4 49.85 49.21 49.56 2,124,120
03/20/2013 47.9 50.49 47.67 49.85 8,715,006
03/19/2013 45.68 45.7 44.31 45.21 3,374,310
03/18/2013 44.56 46.06 44.56 45.55 1,787,123
03/15/2013 44.84 45.2 44.48 45.01 1,751,648
03/14/2013 45.27 45.42 44.98 45.03 1,039,497
03/13/2013 45.44 45.5 44.97 45.09 1,831,805
03/12/2013 46.31 46.38 45.6 45.65 771,004
03/11/2013 46.25 46.72 46.12 46.35 617,081
03/08/2013 45.78 46.31 45.37 46.29 496,967
03/07/2013 45.5 45.68 44.99 45.44 763,807
03/06/2013 45.7 46.07 45.46 45.57 897,224
03/05/2013 45.59 46.25 45.45 45.53 1,094,881
03/04/2013 45.31 46.64 44.93 45.36 1,189,838
03/01/2013 45.2 45.67 44.995 45.26 1,315,774
02/28/2013 44.86 45.82 44.66 45.4 870,690
02/27/2013 44.12 45.065 43.97 44.92 929,462
02/26/2013 44.27 45.13 43.63 44.04 1,545,068
02/25/2013 45.57 45.74 43.92 43.96 1,531,107
02/22/2013 45.7 45.885 45.2599 45.35 1,068,668
02/21/2013 46.17 46.28 44.97 45.46 1,101,688
02/20/2013 47.68 47.68 46.15 46.28 1,146,283
02/19/2013 47.28 47.75 47.215 47.49 874,054
02/15/2013 47.23 47.51 46.88 47.14 814,380
02/14/2013 47.25 47.79 47.21 47.33 806,056
02/13/2013 46.86 47.42 46.7 47.33 1,162,047
02/12/2013 46.12 46.87 45.99 46.87 996,347
02/11/2013 46.25 46.34 45.87 45.99 800,806
02/08/2013 46.16 46.39 45.74 46.26 517,564
02/07/2013 46.22 46.54 45.53 46.04 928,859
02/06/2013 45.1 46.22 45.05 46.19 911,091
02/05/2013 44.85 45.29 44.76 45.17 943,585
02/04/2013 44.85 45.23 44.72 44.9 1,042,972
02/01/2013 44.33 45.12 44.18 45.02 1,365,195
01/31/2013 43.72 44.03 43.53 44 1,390,274
01/30/2013 44.9 45.07 43.49 43.6 1,254,288
01/29/2013 44.74 45.18 44.74 44.9 638,387
01/28/2013 45.21 45.26 44.38 44.74 491,133
01/25/2013 44.71 46 44.54 45.22 2,089,510
01/24/2013 43.93 44.89 43.88 44.47 1,244,820
01/23/2013 44.05 44.14 43.64 43.78 848,298
01/22/2013 44.62 44.7 44.16 44.25 1,065,789
01/18/2013 44.69 44.74 44.0304 44.57 1,804,193
01/17/2013 45.16 45.48 43.65 44.68 4,843,401
01/16/2013 47.1 47.46 46.74 47.13 1,557,893
01/15/2013 46.14 47.39 46.14 47.31 1,189,807
01/14/2013 46.44 46.91 46.18 46.44 563,932
01/11/2013 46.01 46.33 45.93 46.33 636,386
01/10/2013 45.89 46.05 45.46 45.92 840,421
01/09/2013 46.19 46.22 45.675 45.75 594,707
01/08/2013 45.56 46.22 45.41 46.04 1,015,940
01/07/2013 46.3 46.3 45.27 45.58 752,304
01/04/2013 45.86 46.5 45.76 46.39 1,064,919
01/03/2013 45.62 46.275 45.51 45.66 1,297,836
01/02/2013 45 45.75 44.17 45.45 2,141,787
12/31/2012 42.73 43.9 42.61 43.77 979,969
12/28/2012 43 43.21 42.25 42.71 936,452
12/27/2012 43.07 43.42 41.99 43.28 828,093
12/26/2012 43.45 43.4902 42.82 42.99 542,393
12/24/2012 43.33 43.9 43.33 43.44 234,920
12/21/2012 42.98 43.82 42.61 43.45 2,354,955
12/20/2012 44.48 44.94 44.2 44.41 1,453,894
12/19/2012 44.7 44.99 44.53 44.61 899,580
12/18/2012 44.03 44.79 43.88 44.74 903,101
12/17/2012 43.25 44.05 43.15 44.01 764,641
12/14/2012 43.92 43.92 42.87 43.18 680,527
12/13/2012 43.78 44.2 43.3 43.51 504,580
12/12/2012 44.04 44.35 43.6 43.71 478,427
12/11/2012 44.53 44.86 43.6 43.72 1,342,743
12/10/2012 44.25 44.54 44.09 44.22 811,828
12/07/2012 44.58 44.81 44.05 44.28 839,292
12/06/2012 44.47 44.64 44.03 44.23 912,519
12/05/2012 45.22 45.4775 44.4 44.63 665,895
12/04/2012 46.3 46.31 44.9601 45.22 1,116,700
12/03/2012 45.92 46.89 45.28 46.01 1,828,059
11/30/2012 45.11 45.345 44.73 45.26 922,166
11/29/2012 45.01 45.38 44.51 45.09 1,001,098
11/28/2012 44.4 45.09 43.89 45.01 1,144,240
11/27/2012 44.52 45.07 44.29 44.41 1,263,737
11/26/2012 45.28 45.52 44.27 44.62 679,764
11/23/2012 45 45.62 44.73 45.49 267,213
11/21/2012 44.72 45 44.415 44.8 488,872
11/20/2012 45 45.02 44.07 44.7 1,256,407
11/19/2012 43.94 45.28 43.94 45.02 1,942,052
11/16/2012 43.28 43.59 42.65 43.23 1,670,583
11/15/2012 44.58 45.38 43.17 43.46 4,343,432
11/14/2012 46.19 46.45 44.95 45.11 2,233,918
11/13/2012 45.38 46.38 45.03 46.05 1,759,641
11/12/2012 45.25 45.93 45.17 45.44 875,301
11/09/2012 45.14 46.21 44.97 45.23 1,213,922
11/08/2012 46.26 46.766 45.36 45.37 1,327,336
11/07/2012 46.69 46.7393 45.72 46.28 825,736
11/06/2012 47.2 47.53 46.87 47.08 822,170
11/05/2012 46.71 47.51 46.6 47.22 834,264
11/02/2012 48.04 48.07 46.58 46.7 1,194,963
11/01/2012 46.38 47.98 46.32 47.76 1,725,863
10/31/2012 46.19 46.87 45.7 46.23 1,381,357
10/26/2012 45.93 46.25 45.23 45.9 901,798
10/25/2012 46.28 46.48 45.61 45.95 781,707
10/24/2012 46.4 46.55 45.89 45.9 1,058,595
10/23/2012 46.9 47.11 46.35 46.46 1,505,193
10/22/2012 47.22 47.5 46.45 47.2 1,060,040
10/19/2012 47.84 47.93 46.98 47.29 1,135,304
10/18/2012 47.17 48.04 47.17 47.93 1,106,261
10/17/2012 47.12 47.5 46.86 47.24 1,387,044
10/16/2012 46.4 47.99 46.25 47.1 1,773,072
10/15/2012 45.86 46.32 45.74 46.24 1,277,420
10/12/2012 45.66 45.97 45.15 45.6 893,208
10/11/2012 46.06 46.45 45.12 45.55 1,105,006
10/10/2012 45.05 46.38 44.98 45.65 2,812,639
10/09/2012 45.14 45.55 44.65 44.75 1,695,574
10/08/2012 44.97 45.65 44.89 45.3 969,837
10/05/2012 45.05 45.56 45 45.19 1,142,696
10/04/2012 44.43 44.99 44.43 44.8 1,071,513
10/03/2012 44.45 45.2 44.26 44.38 1,350,024
10/02/2012 44 44.42 43.87 44.27 1,277,211
10/01/2012 44.08 44.34 43.81 43.92 1,601,816
09/28/2012 43.74 44.17 43.13 43.97 1,110,618
09/27/2012 43.04 44.225 43.04 43.98 1,704,751
09/26/2012 43.32 43.65 42.85 43.58 1,614,001
09/25/2012 44.02 44.18 43.28 43.33 1,107,652
09/24/2012 43.99 44.08 43.68 43.89 950,362
09/21/2012 44.43 44.91 43.72 44.01 3,490,745
09/20/2012 43.34 44.15 42.85 44.13 1,862,003
09/19/2012 43.25 43.95 43.07 43.73 1,205,215
09/18/2012 43.76 43.79 42.71 43.08 1,448,564
09/17/2012 44.39 44.61 43.84 43.85 1,074,620
09/14/2012 44.27 45.595 44.27 44.59 1,832,128
09/13/2012 43.93 44.52 43.44 44.24 2,101,135
09/12/2012 43.72 44.38 43.68 43.94 1,701,304
09/11/2012 43.57 43.97 43.34 43.51 1,383,247
09/10/2012 42.67 43.8365 42.67 43.64 1,694,872
09/07/2012 42.41 43.12 41.78 42.61 1,076,572
09/06/2012 42.44 42.98 42.44 42.81 1,682,449
09/05/2012 42.03 42.77 41.37 42.31 2,857,437
09/04/2012 40.98 41.49 40.8 41.22 1,927,285
08/31/2012 41.34 41.51 40.8 41.02 1,482,402
08/30/2012 41.54 41.5592 41.05 41.08 1,077,999
08/29/2012 41.81 41.88 41.5 41.62 1,548,889
08/28/2012 41.78 41.87 41.5 41.59 1,819,602
08/27/2012 42.39 42.49 41.75 41.85 2,364,699
08/24/2012 42.16 42.56 41.98 42.3 1,564,417
08/23/2012 42.64 42.68 41.95 42.37 2,283,126
08/22/2012 41.51 42.94 41.38 42.68 7,817,826
08/21/2012 37.41 38.25 37.41 38.23 3,390,421
08/20/2012 37.81 37.81 36.88 37.33 1,121,947
08/17/2012 37.19 37.81 37.1 37.59 846,614
08/16/2012 36.47 37.43 36.19 37.12 1,386,305
08/15/2012 36.66 36.95 36.36 36.44 1,633,593
08/14/2012 36.82 37 36.53 36.67 938,011
08/13/2012 36.41 36.6 36.03 36.56 758,020
08/10/2012 36.47 36.6289 36.12 36.42 922,027
08/09/2012 36.75 37.08 36.5 36.62 1,235,738
08/08/2012 36.1 36.88 36.04 36.85 1,414,659
08/07/2012 35.57 36.16 35.57 36.1 1,224,260
08/06/2012 34.92 35.7 34.7 35.31 1,387,318
08/03/2012 35.01 35.355 34.62 34.8 939,954
08/02/2012 34.13 34.64 33.95 34.48 682,115
08/01/2012 34.97 35.15 34.3 34.52 692,766
07/31/2012 35.2 35.23 34.18 34.75 1,486,823
07/30/2012 35.2 35.47 35.11 35.33 526,857
07/27/2012 34.22 35.34 34.04 35.2 1,227,585
07/26/2012 34.28 34.35 33.69 34.03 1,026,165
07/25/2012 34 34.06 33.56 33.78 1,400,685
07/24/2012 34.93 35 33.86 33.95 1,185,270
07/23/2012 34.58 35.11 34.1 34.93 729,183
07/20/2012 36.03 36.049 35.21 35.33 861,041
07/19/2012 36.27 36.641 36.04 36.36 943,357
07/18/2012 35.03 36.125 34.98 36.07 1,200,363
07/17/2012 34.69 35.35 34.01 35.08 1,204,066
07/16/2012 34.87 35.1999 34.45 34.62 639,677
07/13/2012 34.42 35.3 34.42 35 988,601
07/12/2012 34.27 34.77 33.63 34.37 2,549,245
07/11/2012 35.15 35.15 33.91 34.68 2,073,602
07/10/2012 35.42 35.9 34.94 35.17 789,879
07/09/2012 35.74 35.86 35.12 35.34 796,807
07/06/2012 36.17 36.52 35.61 35.85 943,583
07/05/2012 36.18 37.07 36.14 36.57 1,062,157
07/03/2012 35.71 36.49 35.58 36.42 1,249,170
07/02/2012 35 35.51 34.74 35.47 1,828,410
06/29/2012 34.07 34.99 33.65 34.97 1,520,495
06/28/2012 32.84 33.43 32.67 33.41 773,948
06/27/2012 33.44 33.61 32.82 33.06 795,237
06/26/2012 33.42 33.62 32.75 33.29 1,097,598
06/25/2012 33.85 33.9 33.19 33.31 1,037,782
06/22/2012 33.98 34.495 33.57 34.34 1,819,799
06/21/2012 34.16 35.25 33.79 33.88 2,178,963
06/20/2012 35.65 36.01 35.12 35.18 1,837,292
06/19/2012 34.3 35.85 34.3 35.75 2,441,703
06/18/2012 34.1 34.37 33.67 34.25 1,018,984
06/15/2012 33.7 34.25 33.59 34.19 1,542,131
06/14/2012 33.72 34.26 33.15 33.59 1,710,896
06/13/2012 34.56 34.81 33.53 33.63 1,475,153
06/12/2012 34.46 34.9 34.14 34.57 1,005,716
06/11/2012 35.52 35.6 34.16 34.39 1,503,357
06/08/2012 34.38 35.23 34.205 35.23 1,283,257
06/07/2012 34.87 35.17 34.33 34.4 1,456,883
06/06/2012 34.39 34.93 34.19 34.53 1,371,233
06/05/2012 33.69 34.37 33.44 34.25 1,706,764
06/04/2012 34.14 34.47 33.36 33.89 1,229,242
06/01/2012 34.2 34.9 33.75 34.15 2,544,545
05/31/2012 35.9 35.97 34.5 34.91 2,477,997
05/30/2012 36.49 36.5 35.63 35.83 1,129,297
05/29/2012 36.87 37.41 36.4 36.82 1,701,586
05/25/2012 35.94 36.18 35.85 36.07 1,686,324
05/24/2012 35.43 36.08 35.43 35.91 2,000,085
05/23/2012 35.8 35.94 34.855 35.2 3,226,148
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.