Free Trial

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

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free WSM Stock Alerts
$304.70
+12.46 (+4.26%)
(As of 05/3/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Williams-Sonoma Stock Price Performance

5 Day
Performance
+7.43%
1 Month
Performance
-1.52%
3 Month
Performance
+48.86%
6 Month
Performance
+100.37%
Year-To-Date
Performance
+51.01%
1 Year
Performance
+157.50%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

WSM Stock Chart for Monday, May, 6, 2024

WSM Chart by TradingView

Williams-Sonoma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/26/2024$226.61$229.88
+1.44%		$232.00$226.49883,079 shs$14.74 billion
02/23/2024$225.53$226.61
+0.48%		$228.49$224.18751,864 shs$14.53 billion
02/22/2024$220.00$225.53
+2.51%		$226.56$221.85628,464 shs$14.47 billion
02/21/2024$223.67$220.00
-1.64%		$222.22$217.47698,673 shs$14.11 billion
02/20/2024$226.10$223.67
-1.07%		$225.32$220.07824,597 shs$14.35 billion
02/19/2024$226.10$226.10$228.17$219.46784,200 shs$14.50 billion
02/16/2024$222.92$226.09
+1.42%		$228.17$219.71782,561 shs$14.50 billion
02/15/2024$222.40$222.92
+0.23%		$225.23$220.42417,288 shs$14.30 billion
02/14/2024$222.09$222.40
+0.14%		$225.05$220.96768,550 shs$14.26 billion
02/13/2024$226.80$222.09
-2.08%		$223.58$216.391.20 million shs$14.24 billion
02/12/2024$219.99$226.80
+3.10%		$231.16$219.911.53 million shs$14.55 billion
02/09/2024$215.79$219.98
+1.94%		$222.59$216.291.00 million shs$14.11 billion
02/08/2024$205.55$215.79
+4.98%		$216.09$207.01961,627 shs$13.84 billion
02/07/2024$204.69$205.55
+0.42%		$207.32$203.37484,246 shs$13.18 billion
02/06/2024$199.69$204.69
+2.50%		$205.37$199.55513,760 shs$13.13 billion
02/05/2024$200.34$199.69
-0.32%		$199.91$195.15554,876 shs$12.81 billion

Related Companies:
This page (NYSE:WSM) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity