WSM Historical Prices | Williams-Sonoma, Inc. Common St Stock

Dow

0.73% Nasdaq

0.83%

Williams-Sonoma Inc. (WSM)

-NYSE

56.11 0.55(0.99%) 4:01PM EDT|After Hours : 55.74 0.37 (0.66%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	56.18	56.49	55.50	56.11	883,400	56.11
Jun 14, 2013	56.01	56.67	55.19	55.56	1,041,700	55.56
Jun 13, 2013	54.07	56.05	53.95	55.86	1,076,300	55.86
Jun 12, 2013	54.26	54.55	53.85	54.00	779,600	54.00
Jun 11, 2013	53.58	54.23	53.17	53.93	679,700	53.93
Jun 10, 2013	54.12	54.51	53.71	54.17	698,800	54.17
Jun 7, 2013	53.26	54.15	53.10	54.05	681,000	54.05
Jun 6, 2013	52.40	52.92	52.18	52.88	687,400	52.88
Jun 5, 2013	52.71	53.13	52.21	52.33	1,205,800	52.33
Jun 4, 2013	53.63	54.26	52.09	52.88	1,669,800	52.88
Jun 3, 2013	54.02	54.16	51.98	53.63	1,385,800	53.63
May 31, 2013	54.27	55.16	53.96	53.96	660,400	53.96
May 30, 2013	54.55	55.25	54.34	54.47	814,600	54.47
May 29, 2013	55.32	55.32	54.24	54.61	1,003,100	54.61
May 28, 2013	56.41	56.54	55.24	55.74	1,064,800	55.74
May 24, 2013	56.10	56.45	54.29	55.54	2,866,500	55.54
May 23, 2013	54.55	57.05	54.40	56.70	1,951,800	56.70
May 22, 2013	55.80	56.51	54.34	55.03	1,306,000	55.03
May 21, 2013	55.55	56.17	55.48	55.84	725,400	55.84
May 20, 2013	54.99	55.65	54.84	55.59	1,136,000	55.59
May 17, 2013	53.87	55.08	53.85	54.96	1,786,100	54.96
May 16, 2013	55.93	55.96	54.85	55.11	1,770,200	55.11
May 15, 2013	56.42	56.72	55.53	55.95	1,652,600	55.95
May 14, 2013	56.81	57.01	56.33	56.43	1,020,500	56.43
May 13, 2013	56.98	57.22	56.53	56.83	898,100	56.83
May 10, 2013	56.22	57.04	56.11	56.93	769,300	56.93
May 9, 2013	55.48	56.29	55.42	56.13	1,211,200	56.13
May 8, 2013	55.13	55.60	54.74	55.58	861,000	55.58
May 7, 2013	54.56	55.12	54.34	55.11	745,300	55.11
May 6, 2013	53.84	54.43	53.72	54.36	511,100	54.36
May 3, 2013	54.13	54.57	53.69	53.83	621,800	53.83
May 2, 2013	53.19	53.89	53.10	53.64	615,800	53.64
May 1, 2013	53.63	54.03	52.94	53.07	633,700	53.07
Apr 30, 2013	53.26	53.80	53.21	53.68	1,341,500	53.68
Apr 29, 2013	52.67	53.29	52.59	53.20	702,300	53.20
Apr 26, 2013	52.96	53.62	52.29	52.63	1,137,200	52.63
Apr 25, 2013	52.54	53.43	52.51	53.31	892,500	53.31
Apr 24, 2013	51.83	52.56	51.79	52.36	802,100	52.36
Apr 24, 2013	0.31 Dividend
Apr 23, 2013	52.39	52.69	51.70	52.33	530,600	52.02
Apr 22, 2013	52.45	52.72	51.34	52.05	818,700	51.74
Apr 19, 2013	51.61	52.60	51.37	52.28	950,000	51.97
Apr 18, 2013	52.10	52.42	51.30	51.46	967,800	51.16
Apr 17, 2013	52.03	52.20	51.56	52.06	1,166,800	51.75
Apr 16, 2013	51.62	52.55	51.29	52.50	1,287,500	52.19
Apr 15, 2013	52.00	52.33	51.02	51.15	1,629,500	50.85
Apr 12, 2013	51.91	52.57	51.79	52.36	1,541,800	52.05
Apr 11, 2013	52.11	52.74	51.38	51.48	1,237,800	51.18
Apr 10, 2013	51.71	52.31	51.55	52.10	990,900	51.79
Apr 9, 2013	51.77	51.96	51.07	51.67	1,140,300	51.36
Apr 8, 2013	50.65	51.55	50.65	51.55	723,600	51.24
Apr 5, 2013	49.85	50.76	49.85	50.70	1,052,700	50.40
Apr 4, 2013	50.28	50.85	49.94	50.69	1,063,000	50.39
Apr 3, 2013	51.14	51.37	49.83	50.12	1,610,600	49.82
Apr 2, 2013	50.99	51.56	50.94	51.18	1,063,200	50.88
Apr 1, 2013	51.54	51.56	50.53	50.80	1,294,700	50.50
Mar 28, 2013	51.00	51.62	50.96	51.52	1,251,100	51.21
Mar 27, 2013	50.76	51.13	50.56	50.99	1,211,000	50.69
Mar 26, 2013	50.69	51.05	50.62	51.03	1,318,000	50.73
Mar 25, 2013	49.99	50.84	49.93	50.54	1,834,800	50.24
Mar 22, 2013	49.79	49.86	49.26	49.83	1,335,400	49.53
Mar 21, 2013	49.40	49.85	49.21	49.56	2,124,200	49.27
Mar 20, 2013	47.90	50.49	47.67	49.85	8,714,900	49.55
Mar 19, 2013	45.68	45.70	44.31	45.21	3,435,800	44.94
Mar 18, 2013	44.56	46.06	44.56	45.55	1,787,200	45.28
Mar 15, 2013	44.84	45.20	44.48	45.01	1,750,400	44.74
Mar 14, 2013	45.27	45.42	44.98	45.03	1,039,500	44.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WSM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Williams-Sonoma Inc. (WSM)