Quantcast

Williams-Sonoma, Inc. Common Stock (DE) Historical Stock Prices

WSM 
$69.09
*  
0.09
0.13%
Get WSM Alerts
*Delayed - data as of Jul. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-APR-2019 TO 23-JUL-2019

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.
16:00 69.06 69.30 68.13 69.09 882,974
07/23/2019 69.3 69.3 68.13 69.09 891,979
07/22/2019 69.39 69.88 68.62 69 1,447,196
07/19/2019 69.74 69.95 69.06 69.26 1,239,519
07/18/2019 69.55 70.055 68.91 69.6 1,215,327
07/17/2019 70.08 70.22 68.96 69.56 1,114,397
07/16/2019 68.71 70.58 68.45 70.26 1,735,075
07/15/2019 66.02 69.17 65.57 69.1 2,695,428
07/12/2019 63.75 66.06 63.75 65.44 1,499,948
07/11/2019 63.42 64 62.68 63.75 1,153,651
07/10/2019 62.7 63.35 62.07 63.15 1,891,344
07/09/2019 63.45 63.98 61.61 61.97 2,114,500
07/08/2019 64.61 64.87 63.15 63.78 1,711,274
07/05/2019 64.2 65.14 64.18 64.84 916,906
07/03/2019 64.47 64.75 64.16 64.43 556,536
07/02/2019 64.39 64.91 64.08 64.35 1,228,670
07/01/2019 66.29 66.3 64.375 64.57 1,291,440
06/28/2019 64.55 65.54 64.36 65 1,744,122
06/27/2019 63.46 64.56 63.1708 64.26 1,203,693
06/26/2019 62.85 63.43 62.34 62.98 1,175,734
06/25/2019 61.64 62.83 61.3 62.7 1,386,062
06/24/2019 61.24 62.43 61 61.64 1,471,986
06/21/2019 61.42 61.92 60.87 61.32 1,713,279
06/20/2019 62.31 62.34 60.73 61.5 1,313,300
06/19/2019 61.64 62.14 61.18 62.02 1,526,832
06/18/2019 61.23 62.58 61.12 61.76 1,389,705
06/17/2019 61.17 61.51 60.59 60.99 1,303,118
06/14/2019 61.05 61.71 60.63 61.27 1,262,649
06/13/2019 62.69 62.69 60.02 61.28 2,592,507
06/12/2019 58.33 59.04 58.11 58.45 1,113,474
06/11/2019 56.73 58.42 56.5 58.38 1,424,800
06/10/2019 57.43 58.07 56.2173 56.28 1,605,288
06/07/2019 57.75 58.22 56.72 56.78 1,605,872
06/06/2019 58.76 58.76 57.18 57.54 1,979,715
06/05/2019 59.88 59.89 57.94 58.92 2,022,545
06/04/2019 59.05 60.53 58.69 59.44 2,769,252
06/03/2019 58.1 58.52 56.9211 58.3 3,510,515
05/31/2019 57.95 59.64 56.11 58.5 10,844,190
05/30/2019 51.54 52.54 51.17 51.59 4,545,637
05/29/2019 52.02 52.19 50.14 51.13 2,609,044
05/28/2019 52.23 53.29 52.15 52.51 2,379,376
05/24/2019 52.2 52.8 51.76 52.08 1,645,320
05/23/2019 53.86 53.86 51.57 51.69 2,416,804
05/22/2019 53.92 55.1 53.67 54.23 2,430,202
05/21/2019 54.07 55.5 53.7387 54.58 2,615,033
05/20/2019 53.02 53.73 52.64 53.6 1,576,659
05/17/2019 53.32 54.15 53.02 53.27 1,277,844
05/16/2019 53.48 54.43 53.34 53.73 1,115,242
05/15/2019 52.78 53.285 52.21 53.2 1,812,333
05/14/2019 52.66 53.5 51.95 53.2 1,203,713
05/13/2019 53.5 53.96 51.69 52.26 1,270,953
05/10/2019 54.76 54.98 53.55 54.86 994,777
05/09/2019 53.87 55.285 53.8101 55.04 1,332,925
05/08/2019 54.03 55.235 53.7 54.75 1,278,938
05/07/2019 55.47 55.87 53.72 54.09 1,370,780
05/06/2019 55 56.25 54.32 56.01 1,855,303
05/03/2019 56.84 56.98 55.97 56.64 1,486,655
05/02/2019 55.23 56.79 55.16 56.78 1,529,246
05/01/2019 57.12 57.295 55.09 55.35 1,690,310
04/30/2019 56.8 57.34 56.45 57.17 1,176,703
04/29/2019 56.16 56.925 55.97 56.75 794,380
04/26/2019 55.73 56.6 55.59 56.18 1,059,406
04/25/2019 57.4 57.4 55.76 56.3 1,412,098
04/24/2019 56.72 58.12 56.7033 58 1,900,634
04/23/2019 56.51 57.37 56.13 56.72 1,266,194
*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?



Smart Portfolio