The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Williams-Sonoma

  • WSM
  • NYSE
  • Merchandising and Lodging
  • Latest 67.07
  • Currency US$
  • Change -1.28
  • Percent Change -1.873 %
  • Volume 780,420
  • Thu Jul 31, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 67.07 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 68.23 67.06 67.95 67.07 780,420
Jul 30 68.68 67.93 68.37 68.35 1,059,495
Jul 29 68.78 67.94 68.37 67.98 488,664
Jul 28 68.87 68.27 68.56 68.37 683,965
Jul 25 69.50 68.55 68.83 68.69 641,589
Jul 24 69.77 69.06 69.34 69.11 747,629
Jul 23 69.66 69.15 69.46 69.33 676,170
Jul 22 70.35 69.79 70.11 69.80 1,022,770
Jul 21 70.14 69.38 69.72 70.00 780,365
Jul 18 70.18 69.21 69.38 69.99 779,188
Jul 17 70.50 69.19 70.48 69.23 1,052,990
Jul 16 70.82 69.79 70.77 70.35 1,585,589
Jul 15 70.72 70.00 70.62 70.22 1,512,406
Jul 14 72.20 70.85 72.13 70.98 961,641
Jul 11 71.96 70.65 70.91 71.77 654,975
Jul 10 72.00 70.97 71.54 71.16 2,333,918
Jul 9 73.44 72.35 72.90 72.49 1,035,004
Jul 8 73.23 72.54 72.93 72.97 1,279,126
Jul 7 73.45 72.84 73.29 73.04 762,607
Jul 3 72.67 71.83 72.30 72.35 310,121
Jul 2 72.60 71.63 72.39 71.98 462,777
Jul 1 72.96 71.62 71.76 72.41 1,153,779
Jun 30 72.00 71.03 72.00 71.78 646,115
Jun 27 71.90 70.49 70.76 71.87 698,134
Jun 26 71.60 70.40 70.94 70.85 728,211
Jun 25 71.40 70.58 70.68 71.28 560,049
Jun 24 71.82 70.80 71.23 70.95 1,333,617
Jun 23 71.01 69.54 69.64 70.74 761,062
Jun 20 69.94 69.06 69.84 69.74 914,155
Jun 19 70.25 69.30 69.53 69.58 1,469,372
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.