Historical Stock Prices

WSM 
$58.78
*  
0.02
0.03%
Get WSM Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 58.98 59 57.55 58.78 956,773
04/28/2016 61.12 61.18 58.7 58.8 953,136
04/27/2016 60.43 61.97 60.33 61.55 1,863,009
04/26/2016 58.76 61.07 58.76 60.96 1,158,256
04/25/2016 59.11 59.54 58.22 58.7 754,184
04/22/2016 58.71 59.525 58.58 59.52 1,604,377
04/21/2016 59.26 59.6 58.61 58.7 947,794
04/20/2016 59.83 60.64 59.19 59.24 1,155,392
04/19/2016 60.46 60.73 58.97 59.69 1,163,152
04/18/2016 60.61 61.02 60.07 60.26 1,047,195
04/15/2016 60.34 61.55 60.03 60.91 1,968,607
04/14/2016 59.25 60.85 59.1401 60.36 2,908,825
04/13/2016 57.37 59.34 57.29 59.18 1,924,979
04/12/2016 55.82 57.23 55.26 57.18 997,185
04/11/2016 55.69 56.642 55.25 55.82 953,861
04/08/2016 55.47 55.64 54.55 55.28 1,171,332
04/07/2016 56.2 56.84 54.88 55.4 1,632,586
04/06/2016 55.91 56.47 55.01 56.22 1,160,893
04/05/2016 54.05 56.48 53.94 55.91 1,953,869
04/04/2016 54.97 55.29 54.07 54.11 901,682
04/01/2016 54.42 54.972 53.835 54.8 1,190,006
03/31/2016 55.23 55.415 54.7 54.74 1,500,342
03/30/2016 54.48 56.11 54.48 55.73 1,829,451
03/29/2016 54.28 54.5 53.71 54.36 2,931,481
03/28/2016 54.27 55.2 54.13 54.24 1,561,694
03/24/2016 55.09 55.14 53.71 54.22 1,361,575
03/23/2016 55.65 55.99 55.01 55.31 1,430,335
03/22/2016 56.78 56.86 55.56 55.66 1,543,904
03/21/2016 56.76 57.69 56.5 56.75 1,788,410
03/18/2016 56.18 58.11 55.78 56.73 3,687,184
03/17/2016 55.8 57 54.61 55.74 6,434,786
03/16/2016 58 59.99 57.54 59.46 2,371,400
03/15/2016 57.75 59.03 57.41 58.21 2,125,015
03/14/2016 57.93 58.16 57.09 57.72 982,518
03/11/2016 56.8 57.92 55.6 57.87 1,452,375
03/10/2016 57.03 58.3 56.5 57.9 1,234,930
03/09/2016 57.52 57.76 56.03 56.75 854,468
03/08/2016 57.38 58.2 57.185 57.37 1,409,096
03/07/2016 56.08 57.76 55.69 57.44 1,431,600
03/04/2016 56.08 56.98 55.61 56.21 672,124
03/03/2016 54.5 56.15 54.35 55.79 1,073,947
03/02/2016 53.96 54.48 53.26 54.36 1,317,376
03/01/2016 52.45 54.37 51.825 54.17 1,455,958
02/29/2016 55.08 55.08 52 52.11 1,665,158
02/26/2016 53.82 55.04 53.37 54.97 2,262,268
02/25/2016 53 54.78 53 53.35 2,974,345
02/24/2016 55.95 57.19 55.37 56.81 962,874
02/23/2016 56.81 57.27 55.66 56.3 739,954
02/22/2016 56.56 57 55.9832 56.83 618,545
02/19/2016 57.38 57.68 55.51 56.14 887,087
02/18/2016 56.95 58.31 56.19 57.91 1,411,092
02/17/2016 54.79 58.14 54.79 57.66 1,903,217
02/16/2016 52.68 54.23 52.11 54.17 709,581
02/12/2016 51.01 52.25 50.495 52.07 672,629
02/11/2016 50.91 51.75 50.286 51.26 881,849
02/10/2016 52.5 53.23 51.72 51.75 857,903
02/09/2016 51.9 52.94 51.57 52.11 1,198,905
02/08/2016 51.65 52.62 51.12 52.61 1,722,095
02/05/2016 51.5 52.67 50.96 52.17 1,329,378
02/04/2016 50.12 51.64 50.03 51.5 1,208,626
02/03/2016 51.34 51.87 49.39 50.13 1,203,510
02/02/2016 51.41 51.785 50.58 51.09 954,410
02/01/2016 51.49 52.14 50.38 51.66 1,638,602
01/29/2016 49.68 51.67 49.68 51.66 1,340,428
01/28/2016 51.03 51.32 49.05 49.5 1,133,837
01/27/2016 51.5 52.09 50.12 50.74 1,006,612
01/26/2016 51.44 51.76 51.11 51.59 1,105,764
01/25/2016 52.35 53.575 51.14 51.31 1,800,796
01/22/2016 50.93 52.62 50.6311 52.29 2,326,870
01/21/2016 48.99 51.68 48.98 50.72 1,551,228
01/20/2016 49.41 49.86 47.33 48.99 2,662,494
01/19/2016 50.72 50.83 49.42 50.01 1,472,976
01/15/2016 50.35 50.73 49.2 50.45 2,041,970
01/14/2016 52.05 52.25 50.94 51.61 1,336,034
01/13/2016 53.49 53.72 51.8001 52.16 1,557,887
01/12/2016 53.73 54.58 52.92 53.44 1,129,824
01/11/2016 54.64 54.64 53.1 53.41 1,526,372
01/08/2016 56.04 56.1 54.51 54.67 1,874,049
01/07/2016 55.02 57.44 54.91 56.49 2,026,332
01/06/2016 56.89 57.33 55.43 55.67 1,824,245
01/05/2016 57.73 57.945 57.18 57.49 1,321,516
01/04/2016 57.77 58.19 57.3 57.47 1,238,045
12/31/2015 58.49 58.99 58.35 58.41 1,042,016
12/30/2015 59.6 59.77 58.83 58.89 531,736
12/29/2015 59 60.1 59 59.58 688,298
12/28/2015 58.54 59.02 58.37 58.98 676,596
12/24/2015 58.79 58.865 58.25 58.53 293,360
12/23/2015 58.7 59.49 58.31 59.01 677,359
12/22/2015 58.69 59.25 58.01 59 599,009
12/21/2015 58.63 59.17 57.95 58.46 749,474
12/18/2015 59.89 60.6 58.25 58.33 3,039,675
12/17/2015 60.5 61.38 59.57 59.93 1,695,250
12/16/2015 60.81 61.65 60.51 61.14 827,884
12/15/2015 59.48 61.34 59.2 60.39 1,363,547
12/14/2015 61.05 61.605 58.44 59.05 2,321,117
12/11/2015 61.88 62.31 60.84 60.97 1,552,247
12/10/2015 62.56 63.236 62.34 62.63 763,127
12/09/2015 62.67 63.52 61.72 62.66 912,271
12/08/2015 62.43 63.88 62.35 63.18 1,049,416
12/07/2015 63.6 63.6 62.5 62.86 645,607
12/04/2015 63.34 64.31 63 63.52 573,438
12/03/2015 63.58 64.2 63 63.11 1,340,158
12/02/2015 64.05 64.57 63.325 63.51 901,556
12/01/2015 63.84 64.39 63.5 63.96 871,417
11/30/2015 64.8 64.955 63.13 63.33 1,182,415
11/27/2015 64.21 65.08 63.715 64.9 522,973
11/25/2015 64.34 64.89 63.81 64.01 1,323,297
11/24/2015 63.12 64.61 62.66 64.18 1,970,477
11/23/2015 63.81 65.42 63.52 63.63 1,829,837
11/20/2015 64.4 66.3 61.36 63.94 6,446,233
11/19/2015 66.07 67.04 65.03 66.21 2,623,413
11/18/2015 65.65 67 64.93 66.74 2,824,048
11/17/2015 68.45 69.46 65.021 65.23 2,588,793
11/16/2015 66.94 68 66.2 67.91 1,990,387
11/13/2015 69.25 69.54 66.44 67.3 3,010,149
11/12/2015 71 71.34 70.25 70.75 1,386,129
11/11/2015 72.46 72.46 70.63 71.46 1,416,269
11/10/2015 72.01 73.72 71.75 72.54 1,711,484
11/09/2015 74.84 75.29 73.72 74.59 964,211
11/06/2015 75.15 75.9 74.35 75.04 774,718
11/05/2015 74.83 75.7 74.36 75.59 465,957
11/04/2015 74.82 75.15 74.22 74.54 588,489
11/03/2015 74.79 75.34 73.96 74.83 946,290
11/02/2015 73.68 74.98 72.94 74.65 520,112
10/30/2015 72.79 74.48 72.52 73.75 686,865
10/29/2015 73.36 73.68 72.19 73.07 474,946
10/28/2015 72.6 74.09 72.16 73.55 659,409
10/27/2015 73.23 73.29 71.56 72.48 1,017,172
10/26/2015 72 73.9 71.29 73.48 1,442,771
10/23/2015 73.72 74.34 71.03 72.08 1,829,254
10/22/2015 75.17 75.23 72.77 73.9 1,612,844
10/21/2015 76.65 76.67 74.63 74.78 1,004,139
10/20/2015 76.61 76.79 75.87 76.17 628,709
10/19/2015 76.37 77.82 76.16 76.36 941,361
10/16/2015 75.83 76.42 75.08 76.38 947,229
10/15/2015 75.04 75.52 73.98 75.42 1,095,277
10/14/2015 75.71 75.85 73.61 74.8 1,213,616
10/13/2015 76.88 77.5 75.36 75.63 1,195,881
10/12/2015 78.13 78.46 76.69 77.04 772,664
10/09/2015 78.39 78.49 77.6 78.18 483,717
10/08/2015 78.02 79.14 77.98 78.5 814,479
10/07/2015 78.75 78.985 77.99 78.67 520,819
10/06/2015 78.93 79.55 77.7001 78.35 631,574
10/05/2015 77.26 79.09 77.26 78.8 949,024
10/02/2015 75.48 76.97 74.79 76.96 641,610
10/01/2015 76.33 76.61 75.46 76.33 758,206
09/30/2015 76.54 76.895 76.06 76.35 1,042,207
09/29/2015 76.03 76.63 75.28 75.73 880,260
09/28/2015 77.56 77.89 75.32 75.98 888,476
09/25/2015 78.69 79.2 77.38 77.95 795,441
09/24/2015 78.99 79.22 77.48 78.22 1,234,277
09/23/2015 78.25 79.52 78.191 79.24 1,063,475
09/22/2015 76.29 78.19 75 78.11 1,900,767
09/21/2015 77.23 77.99 76.71 77.01 989,821
09/18/2015 76.43 77.35 76.26 76.98 1,689,966
09/17/2015 76.55 78.63 76.28 77.49 1,041,081
09/16/2015 75.37 76.61 75.01 76.47 565,402
09/15/2015 76.06 76.08 75.37 75.37 899,320
09/14/2015 75.97 76.1 75.16 75.73 613,842
09/11/2015 75.77 76.72 75.54 75.84 730,094
09/10/2015 76.42 76.73 75.83 76.17 697,565
09/09/2015 78.84 79.04 76.36 76.53 927,365
09/08/2015 76.93 78.97 76.49 78.3 1,109,262
09/04/2015 75.59 76.98 75.51 76.01 841,192
09/03/2015 75.73 76.94 75.21 76.29 1,000,795
09/02/2015 75.19 75.88 74.11 75.69 1,059,298
09/01/2015 74.61 75.59 74.5 74.64 1,101,587
08/31/2015 75.75 76.54 75.36 76.03 1,043,339
08/28/2015 76.4 76.51 74.96 75.81 1,467,101
08/27/2015 77.66 79.21 75.4 76.7 5,143,829
08/26/2015 82.82 83.56 80.06 83.12 1,847,835
08/25/2015 84.32 84.32 80.13 81.07 1,713,781
08/24/2015 76.18 83.34 74.09 80.81 1,579,355
08/21/2015 85.55 85.73 82.9996 83.31 1,482,806
08/20/2015 86.73 87.15 86.11 86.22 638,216
08/19/2015 88 88.13 87.12 87.59 517,681
08/18/2015 89.07 89.38 88.48 88.67 498,589
08/17/2015 87.49 88.58 86.63 88.51 513,535
08/14/2015 86.87 87.68 86.38 87.5 411,310
08/13/2015 86.5 87.5 86.38 86.8 563,539
08/12/2015 85.54 86.77 84.4099 86.53 721,070
08/11/2015 85.92 86.79 85.28 86.07 787,383
08/10/2015 85.34 86.855 85.34 86.42 731,805
08/07/2015 84.66 85.17 84.45 85.02 478,233
08/06/2015 85.94 85.94 83.98 84.8 629,209
08/05/2015 85.56 86.44 85.56 85.87 409,049
08/04/2015 84.58 86 84.2 85.28 522,568
08/03/2015 84.7 84.94 84.24 84.43 376,640
07/31/2015 84.59 85.06 84.01 84.66 519,568
07/30/2015 84.25 84.53 83.44 84.24 487,892
07/29/2015 83.24 84.72 82.78 84.42 988,343
07/28/2015 80.92 81.8 80.2 81.77 449,637
07/27/2015 80.71 81.15 80.34 80.55 396,959
07/24/2015 83.06 83.1599 80.89 81.21 521,309
07/23/2015 83.16 83.37 82.64 82.83 459,949
07/22/2015 82.43 83.19 82.07 82.77 507,942
07/21/2015 83.65 83.65 81.93 82.5 642,842
07/20/2015 84.07 84.31 83.35 83.56 462,496
07/17/2015 85.09 85.09 83.79 84 703,124
07/16/2015 84.62 85.37 83.97 84.9 472,907
07/15/2015 83.99 84.64 83.66 84.2 453,282
07/14/2015 84.68 84.76 83.96 84.21 440,103
07/13/2015 84.75 84.98 84.35 84.72 732,448
07/10/2015 83.35 84.41 82.82 84.04 428,594
07/09/2015 83.34 83.6886 82.74 82.75 364,910
07/08/2015 83.08 83.51 82.51 82.67 569,690
07/07/2015 83.16 83.815 82.41 83.51 886,829
07/06/2015 82.32 83.7 82.32 83.06 406,248
07/02/2015 83.51 84.31 82.69 82.92 529,815
07/01/2015 82.78 83.37 82.23 83.26 733,613
06/30/2015 81.7 82.89 80.945 82.27 839,138
06/29/2015 82.05 82.86 81.02 81.09 810,083
06/26/2015 81.65 83.03 81.5 82.98 727,319
06/25/2015 81.02 81.51 80.64 81.12 383,461
06/24/2015 81.38 81.38 80.73 80.99 532,874
06/23/2015 81.11 81.63 80.76 81.19 1,106,501
06/22/2015 81.29 81.39 80.9 81.08 654,271
06/19/2015 82.12 82.12 80.95 81 968,152
06/18/2015 81.77 82.71 81.52 82.07 769,086
06/17/2015 81.02 82.09 80.94 81.49 825,242
06/16/2015 80.09 81.15 79.89 80.83 470,309
06/15/2015 80.76 80.76 79.53 80.42 769,359
06/12/2015 79.99 80.95 79.9 80.46 777,779
06/11/2015 78.84 79.77 78.52 79.23 581,720
06/10/2015 78.22 78.73 77.75 78.7 704,502
06/09/2015 78.5 78.51 77.68 77.75 631,487
06/08/2015 78.75 79.25 78.45 78.49 585,086
06/05/2015 78.92 79.01 78.495 78.69 427,894
06/04/2015 79.13 79.47 78.63 78.92 486,925
06/03/2015 79 79.74 78.387 79.33 474,233
06/02/2015 78.76 79.46 78.5 79 435,590
06/01/2015 78.65 79.25 78.06 79.01 689,306
05/29/2015 79.09 79.3 78.09 78.61 861,885
05/28/2015 78.91 79.41 78.69 79 737,978
05/27/2015 78.01 79.25 77.83 79 945,936
05/26/2015 78.48 79.07 77.62 77.78 693,778
05/22/2015 78.77 79.03 78 78.96 809,470
05/21/2015 81 81 78.17 78.57 2,601,664
05/20/2015 77.9 78.32 76.55 77.89 1,947,436
05/19/2015 78.46 78.75 77.51 78.23 1,018,310
05/18/2015 76.09 78.49 75.74 78.35 1,018,496
05/15/2015 75.64 76.14 75.07 76.14 885,669
05/14/2015 76.01 76.18 74.75 75.72 689,025
05/13/2015 76.41 76.83 75.61 75.79 916,004
05/12/2015 76.88 77.06 76.07 76.68 581,914
05/11/2015 77.06 77.9299 76.51 77.44 580,612
05/08/2015 76.24 77.745 76.24 77.01 781,434
05/07/2015 75.38 76.19 75.06 75.87 570,659
05/06/2015 75.44 75.96 74.79 75.56 492,813
05/05/2015 75.9 76.26 75.1 75.39 751,265
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
*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?