WILLIAMS-SONOMA Inc

(NYSE: WSM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
69.80 Down -0.20 -0.29%
Find prices for:
WILLIAMS-SONOMA Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 70.19 69.21 69.38 69.99 779,188
07/11/2014 71.97 70.65 70.91 71.77 654,975
07/03/2014 72.67 71.83 72.3 72.35 310,121
06/27/2014 71.9 70.49 70.76 71.87 698,134
06/20/2014 69.94 69.06 69.84 69.74 914,155
06/13/2014 68.07 67.25 68.01 67.72 560,700
06/06/2014 68.84 68.12 68.27 68.48 480,548
05/30/2014 67.91 66.88 67.52 66.92 823,428
05/23/2014 68.89 67.86 68.78 67.98 1,152,233
05/16/2014 64.09 62.88 63.21 64.05 582,344
05/09/2014 63.49 61.92 62.08 63.43 644,897
05/02/2014 63.58 62.84 62.84 63.06 422,770
04/25/2014 62.76 62 62.18 62.27 495,718
04/17/2014 62.71 62.1 62.39 62.4 384,738
04/11/2014 63.06 61.28 62.81 61.5 2,187,047
04/04/2014 67.26 65.7 67.13 65.73 1,245,594
03/28/2014 66.95 65.58 65.61 66.81 793,566
03/21/2014 67.88 66.25 66.29 66.98 1,862,124
03/14/2014 64.94 63.93 64.53 64.51 2,318,947
03/07/2014 59.7 58.77 59.04 59.67 957,061
02/28/2014 58.39 56.45 56.92 58.24 1,278,415
02/21/2014 55.31 54.8 55.18 55.03 1,164,881
02/14/2014 55.3 54.5 54.8 54.98 600,489
02/07/2014 55.48 54.73 54.9 55.21 996,201
01/31/2014 54.98 52.3 52.43 54.52 1,622,933
01/24/2014 54.23 53.38 53.73 53.46 1,372,965
01/17/2014 54.41 53.86 54.38 54.11 1,144,643
01/10/2014 58.39 57.81 58.25 58.21 1,088,287
01/03/2014 59.29 58.82 58.84 59.06 487,347
12/27/2013 58.9 58.12 58.53 58.45 395,165
12/20/2013 59.14 57.79 58.51 57.9 2,039,630
12/13/2013 59.52 58.13 58.71 58.22 1,104,399
12/06/2013 59.1 57.96 58.83 58.03 840,916
11/29/2013 59.8 59.01 59.77 59.12 273,327
11/22/2013 59.93 58.76 59.77 58.76 1,335,424
11/15/2013 56.75 56.04 56.35 56.71 945,471
11/08/2013 53.96 52.71 52.75 53.94 882,304
11/01/2013 53.05 51.7 52.47 52 1,716,562
10/25/2013 53.89 53.12 53.73 53.51 879,008
10/18/2013 53.46 52.88 53 53 987,272
10/11/2013 53.68 52.43 52.43 53.4 1,124,735
10/04/2013 55.65 55.05 55.65 55.12 1,204,473
09/27/2013 56.06 55.38 55.58 55.98 796,677
09/20/2013 57.08 55.71 57.01 56.04 2,118,220
09/13/2013 56.96 56.11 56.18 56.93 686,095
09/06/2013 56.27 54.85 55.91 55.28 867,266
08/30/2013 57.24 56.26 57.06 56.41 1,146,317
08/23/2013 58.84 58 58.3 58.74 990,409
08/23/2013 0.31 Ex-dividend
08/16/2013 58.94 58.1 58.2 58.3 504,602
08/09/2013 61.36 60.32 60.98 60.6 614,685
08/02/2013 60.72 59.86 60 60.6 482,324
07/26/2013 58.06 57.32 57.76 57.6 702,247
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:57 AM ET