Free Trial

Williams-Sonoma (WSM) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free WSM Stock Alerts
$284.37
-3.44 (-1.20%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Williams-Sonoma Stock Price Performance

5 Day
Performance
-0.07%
1 Month
Performance
+0.78%
3 Month
Performance
+22.17%
6 Month
Performance
+54.53%
Year-To-Date
Performance
+40.93%
1 Year
Performance
+150.30%
Receive WSM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Williams-Sonoma and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

WSM Stock Chart for Tuesday, May, 28, 2024

WSM Chart by TradingView

Williams-Sonoma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$287.81$284.37
-1.20%		$291.31$283.041.20 million shs$18.27 billion
05/27/2024$287.81$287.81$288.95$282.721.00 million shs$18.49 billion
05/24/2024$284.56$287.78
+1.13%		$288.95$282.731.00 million shs$18.49 billion
05/23/2024$279.76$284.56
+1.72%		$289.48$276.351.94 million shs$18.28 billion
05/22/2024$314.28$279.76
-10.98%		$347.77$277.644.29 million shs$17.97 billion
05/21/2024$316.58$314.28
-0.73%		$316.84$311.531.35 million shs$20.19 billion
05/20/2024$309.50$316.58
+2.29%		$316.92$309.631.30 million shs$20.34 billion
05/17/2024$313.16$309.31
-1.23%		$314.99$307.20855,140 shs$19.87 billion
05/16/2024$320.05$313.16
-2.15%		$320.00$313.06631,151 shs$20.12 billion
05/15/2024$317.15$320.05
+0.91%		$321.17$316.121.12 million shs$20.56 billion
05/14/2024$315.34$317.15
+0.57%		$320.07$314.55841,819 shs$20.38 billion
05/13/2024$315.94$315.34
-0.19%		$322.04$313.87663,627 shs$20.26 billion
05/10/2024$318.57$315.94
-0.83%		$321.47$313.51492,838 shs$20.30 billion
05/09/2024$304.94$318.57
+4.47%		$319.01$304.82755,198 shs$20.47 billion
05/08/2024$301.56$304.94
+1.12%		$305.00$299.82483,959 shs$19.59 billion
05/07/2024$308.35$301.56
-2.20%		$311.44$301.48763,260 shs$19.38 billion
05/06/2024$304.70$308.35
+1.20%		$310.65$304.28698,920 shs$19.81 billion
05/03/2024$292.21$304.62
+4.25%		$307.60$298.241.10 million shs$19.57 billion
05/02/2024$283.62$292.21
+3.03%		$292.37$282.09785,362 shs$18.77 billion
05/01/2024$286.91$283.62
-1.15%		$287.14$277.70981,207 shs$18.22 billion
04/30/2024$286.35$286.91
+0.20%		$290.71$283.31765,906 shs$18.43 billion
04/29/2024$282.16$286.35
+1.48%		$288.62$283.28587,818 shs$18.40 billion
04/26/2024$281.70$282.16
+0.16%		$286.96$281.16484,355 shs$18.13 billion
04/25/2024$285.51$281.70
-1.33%		$284.67$278.56889,224 shs$18.10 billion
04/24/2024$285.02$285.51
+0.17%		$287.80$281.34741,811 shs$18.34 billion
04/23/2024$280.13$285.02
+1.75%		$286.00$280.26674,882 shs$18.31 billion
04/22/2024$279.20$280.13
+0.33%		$282.81$276.90799,105 shs$18.00 billion
04/19/2024$279.69$279.30
-0.14%		$280.84$277.07744,889 shs$17.95 billion
04/18/2024$282.23$279.69
-0.90%		$287.79$279.43777,750 shs$17.93 billion
04/17/2024$282.55$282.23
-0.11%		$288.99$280.29702,613 shs$18.09 billion
04/16/2024$288.60$282.55
-2.10%		$289.86$279.191.23 million shs$18.11 billion
04/15/2024$288.85$288.60
-0.09%		$297.63$286.961.09 million shs$18.50 billion
04/12/2024$294.47$288.85
-1.91%		$294.82$286.77778,659 shs$18.52 billion
04/11/2024$293.24$294.47
+0.42%		$298.27$292.40840,484 shs$18.88 billion
04/10/2024$308.94$293.24
-5.08%		$301.73$291.751.29 million shs$18.80 billion
04/09/2024$308.22$308.94
+0.23%		$312.23$306.55668,187 shs$19.81 billion
04/08/2024$309.41$308.22
-0.38%		$311.96$307.67703,888 shs$19.76 billion
04/05/2024$306.38$309.40
+0.99%		$309.46$305.00541,217 shs$19.84 billion
04/04/2024$308.98$306.38
-0.84%		$312.66$304.32780,852 shs$19.64 billion
04/03/2024$310.22$308.98
-0.40%		$311.66$305.58932,753 shs$19.81 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
04/02/2024$314.93$310.22
-1.50%		$313.04$305.25910,965 shs$19.89 billion
04/01/2024$317.53$314.93
-0.82%		$319.78$314.131.00 million shs$20.19 billion
03/29/2024$317.52$317.53
+0.00%		$319.71$314.12846,885 shs$20.36 billion
03/28/2024$314.18$317.52
+1.06%		$319.71$314.12846,884 shs$20.36 billion
03/27/2024$308.80$314.18
+1.74%		$315.28$309.43600,918 shs$20.14 billion
03/26/2024$311.16$308.80
-0.76%		$314.55$308.44627,285 shs$19.80 billion
03/25/2024$312.63$311.16
-0.47%		$317.08$309.22968,415 shs$19.95 billion
03/22/2024$313.28$312.63
-0.21%		$316.17$310.00962,001 shs$20.05 billion
03/21/2024$295.05$313.28
+6.18%		$313.29$297.591.62 million shs$20.09 billion
03/20/2024$293.29$295.05
+0.60%		$296.04$290.79676,747 shs$18.93 billion
03/19/2024$285.42$293.29
+2.76%		$293.29$285.131.08 million shs$18.81 billion
03/18/2024$283.77$285.42
+0.58%		$289.65$281.471.25 million shs$18.31 billion
03/15/2024$285.90$283.61
-0.80%		$286.00$278.543.56 million shs$18.19 billion
03/14/2024$283.89$285.90
+0.71%		$292.40$279.022.01 million shs$18.34 billion
03/13/2024$240.95$283.89
+17.82%		$289.77$261.215.10 million shs$18.21 billion
03/12/2024$236.36$240.95
+1.94%		$243.48$237.501.74 million shs$15.45 billion
03/11/2024$234.90$236.36
+0.62%		$239.79$234.261.79 million shs$15.16 billion
03/08/2024$247.49$234.79
-5.13%		$239.36$234.312.28 million shs$15.06 billion
03/07/2024$239.71$247.49
+3.25%		$249.04$241.291.18 million shs$15.87 billion
03/06/2024$240.41$239.71
-0.29%		$243.51$238.06602,148 shs$15.38 billion
03/05/2024$237.65$240.41
+1.16%		$243.59$235.84992,661 shs$15.42 billion
03/04/2024$236.64$237.65
+0.43%		$241.56$234.791.14 million shs$15.24 billion
03/01/2024$235.53$236.68
+0.49%		$237.38$234.07600,657 shs$15.18 billion
02/29/2024$232.76$235.53
+1.19%		$236.46$231.585.09 million shs$15.11 billion
02/28/2024$233.51$232.76
-0.32%		$235.38$231.65666,659 shs$14.93 billion
02/27/2024$229.88$233.51
+1.58%		$235.87$230.95706,747 shs$14.98 billion

Related Companies:
This page (NYSE:WSM) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The #1 Crypto for AI
Weiss Ratings