Williams-Sonoma, Inc. Historical Stock Prices

WSM 
$62.4
*  
0.10
 negative 
0.16%
Get WSM Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  62.51  62.71  62.10  62.40 384,111
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
08/28/2013 59.8 61.56 56.88 56.97 5,426,881
08/27/2013 59.79 60.6 59.32 59.44 1,181,952
08/26/2013 58.94 60.67 58.94 60.22 1,188,402
08/23/2013 58.3 58.84 58 58.74 990,409
08/22/2013 58.26 58.56 57.88 58.01 775,741
08/21/2013 58.73 59.1 56.961 57.7 1,543,852
08/20/2013 58.31 59.84 58.3 58.98 718,595
08/19/2013 58.22 58.57 57.77 57.8 440,099
08/16/2013 58.2 58.94 58.1 58.3 504,602
08/15/2013 58.4 58.75 57.69 58.15 944,680
08/14/2013 60.25 60.29 58.51 58.96 1,045,005
08/13/2013 60.86 60.98 59.89 60.4 1,078,975
08/12/2013 60.35 61.11 60.053 60.99 824,083
08/09/2013 60.98 61.36 60.32 60.6 614,685
08/08/2013 60.49 61.27 60.22 61.19 484,658
08/07/2013 60.72 60.87 59.7776 60.04 593,351
08/06/2013 61.23 61.23 60.26 61.14 1,001,978
08/05/2013 60.62 61.38 60.52 61.33 871,104
08/02/2013 60 60.72 59.855 60.6 471,737
08/01/2013 59.36 60.24 59.35 59.97 1,123,853
07/31/2013 58.01 59.2 57.82 58.86 1,001,274
07/30/2013 57.49 57.9 57.19 57.82 653,931
07/29/2013 57.48 57.622 57.04 57.21 634,242
07/26/2013 57.76 58.06 57.32 57.6 702,247
07/25/2013 57.62 58.435 57.57 57.93 1,084,018
07/24/2013 58.99 58.99 57.78 57.86 708,399
07/23/2013 59.07 59.12 58.57 59.03 582,940
07/22/2013 58.35 59.15 58.23 59.06 531,629
07/19/2013 58.74 58.74 57.92 58.22 857,321
07/18/2013 58.56 59.05 58.16 58.74 755,339
07/17/2013 59.01 59.31 58.03 58.46 673,951
07/16/2013 59.45 59.6 58.31 58.82 791,410
07/15/2013 59.38 60.05 59.25 59.46 890,723
07/12/2013 59.04 59.44 58.81 59.25 695,337
07/11/2013 59.23 60.28 58.82 59.21 859,381
07/10/2013 58.36 58.58 58 58.38 841,865
07/09/2013 58.25 58.6 57.88 58.4 888,204
07/08/2013 57.65 58.47 57.65 58.02 766,028
07/05/2013 57.19 57.65 56.52 57.62 555,957
07/03/2013 56.05 56.85 55.912 56.69 238,302
07/02/2013 56.61 57.445 56 56.23 788,327
07/01/2013 56.14 56.98 55.94 56.6 813,655
06/28/2013 55.51 56.81 55.44 55.89 2,084,089
06/27/2013 55.43 55.96 55.13 55.62 775,912
06/26/2013 54.68 55.08 54.53 54.83 789,308
06/25/2013 54.5 54.73 53.98 54.13 964,344
06/24/2013 53.54 54.31 52.68 54.02 1,004,831
06/21/2013 54.94 55.19 52.95 54.38 1,863,468
06/20/2013 55.72 55.76 54.4 54.62 961,420
06/19/2013 56.75 57.36 56.12 56.13 950,544
06/18/2013 56.15 56.815 55.95 56.78 523,622
06/17/2013 56.18 56.492 55.5 56.11 883,349
06/14/2013 56.01 56.67 55.19 55.56 1,041,691
06/13/2013 54.07 56.05 53.95 55.86 1,076,293
06/12/2013 54.26 54.55 53.85 54 779,587
06/11/2013 53.58 54.23 53.17 53.93 679,697
06/10/2013 54.12 54.51 53.71 54.17 698,895
06/07/2013 53.26 54.15 53.1 54.05 681,039
06/06/2013 52.4 52.9199 52.18 52.88 687,527
06/05/2013 52.71 53.13 52.21 52.33 1,205,728
06/04/2013 53.63 54.26 52.09 52.88 1,669,757
06/03/2013 54.02 54.16 53.07 53.63 1,385,750
05/31/2013 54.27 55.16 53.96 53.96 660,357
05/30/2013 54.55 55.25 54.34 54.47 814,577
05/29/2013 55.32 55.32 54.238 54.61 1,003,024
05/28/2013 56.41 56.54 55.24 55.74 1,043,509
05/24/2013 56.1 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
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 your brokers before you trade


Want to trade FX?