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

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free WSM Stock Alerts

$282.23

-0.32 (-0.11%)

(As of 04/17/2024 ET)

Compare

Williams-Sonoma Stock Price Performance

5 Day Performance: -2.29%
1 Month Performance: -0.54%
3 Month Performance: +38.42%
6 Month Performance: +72.65%
Year-To-Date Performance: +39.87%
1 Year Performance: +137.97%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

WSM Stock Chart for Thursday, April, 18, 2024

Williams-Sonoma Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$282.55	$282.23 -0.11%	$288.99	$280.29	702,613 shs	$18.09 billion
04/16/2024	$288.60	$282.55 -2.10%	$289.86	$279.19	1.23 million shs	$18.11 billion
04/15/2024	$288.85	$288.60 -0.09%	$297.63	$286.96	1.09 million shs	$18.50 billion
04/12/2024	$294.47	$288.85 -1.91%	$294.82	$286.77	778,659 shs	$18.52 billion
04/11/2024	$293.24	$294.47 +0.42%	$298.27	$292.40	840,484 shs	$18.88 billion
04/10/2024	$308.94	$293.24 -5.08%	$301.73	$291.75	1.29 million shs	$18.80 billion
Get the Latest News and Ratings for WSM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Williams-Sonoma and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$308.22	$308.94 +0.23%	$312.23	$306.55	668,187 shs	$19.81 billion
04/08/2024	$309.41	$308.22 -0.38%	$311.96	$307.67	703,888 shs	$19.76 billion
04/05/2024	$306.38	$309.40 +0.99%	$309.46	$305.00	541,217 shs	$19.84 billion
04/04/2024	$308.98	$306.38 -0.84%	$312.66	$304.32	780,852 shs	$19.64 billion
04/03/2024	$310.22	$308.98 -0.40%	$311.66	$305.58	932,753 shs	$19.81 billion
04/02/2024	$314.93	$310.22 -1.50%	$313.04	$305.25	910,965 shs	$19.89 billion
04/01/2024	$317.53	$314.93 -0.82%	$319.78	$314.13	1.00 million shs	$20.19 billion
03/29/2024	$317.52	$317.53 +0.00%	$319.71	$314.12	846,885 shs	$20.36 billion
03/28/2024	$314.18	$317.52 +1.06%	$319.71	$314.12	846,884 shs	$20.36 billion
03/27/2024	$308.80	$314.18 +1.74%	$315.28	$309.43	600,918 shs	$20.14 billion
03/26/2024	$311.16	$308.80 -0.76%	$314.55	$308.44	627,285 shs	$19.80 billion
03/25/2024	$312.63	$311.16 -0.47%	$317.08	$309.22	968,415 shs	$19.95 billion
03/22/2024	$313.28	$312.63 -0.21%	$316.17	$310.00	962,001 shs	$20.05 billion
03/21/2024	$295.05	$313.28 +6.18%	$313.29	$297.59	1.62 million shs	$20.09 billion
03/20/2024	$293.29	$295.05 +0.60%	$296.04	$290.79	676,747 shs	$18.93 billion
03/19/2024	$285.42	$293.29 +2.76%	$293.29	$285.13	1.08 million shs	$18.81 billion
03/18/2024	$283.77	$285.42 +0.58%	$289.65	$281.47	1.25 million shs	$18.31 billion
03/15/2024	$285.90	$283.61 -0.80%	$286.00	$278.54	3.56 million shs	$18.19 billion
03/14/2024	$283.89	$285.90 +0.71%	$292.40	$279.02	2.01 million shs	$18.34 billion
03/13/2024	$240.95	$283.89 +17.82%	$289.77	$261.21	5.10 million shs	$18.21 billion
03/12/2024	$236.36	$240.95 +1.94%	$243.48	$237.50	1.74 million shs	$15.45 billion
03/11/2024	$234.90	$236.36 +0.62%	$239.79	$234.26	1.79 million shs	$15.16 billion
03/08/2024	$247.49	$234.79 -5.13%	$239.36	$234.31	2.28 million shs	$15.06 billion
03/07/2024	$239.71	$247.49 +3.25%	$249.04	$241.29	1.18 million shs	$15.87 billion
03/06/2024	$240.41	$239.71 -0.29%	$243.51	$238.06	602,148 shs	$15.38 billion
03/05/2024	$237.65	$240.41 +1.16%	$243.59	$235.84	992,661 shs	$15.42 billion
03/04/2024	$236.64	$237.65 +0.43%	$241.56	$234.79	1.14 million shs	$15.24 billion
03/01/2024	$235.53	$236.68 +0.49%	$237.38	$234.07	600,657 shs	$15.18 billion
02/29/2024	$232.76	$235.53 +1.19%	$236.46	$231.58	5.09 million shs	$15.11 billion
02/28/2024	$233.51	$232.76 -0.32%	$235.38	$231.65	666,659 shs	$14.93 billion
02/27/2024	$229.88	$233.51 +1.58%	$235.87	$230.95	706,747 shs	$14.98 billion
02/26/2024	$226.61	$229.88 +1.44%	$232.00	$226.49	883,079 shs	$14.74 billion
02/23/2024	$225.53	$226.61 +0.48%	$228.49	$224.18	751,864 shs	$14.53 billion
02/22/2024	$220.00	$225.53 +2.51%	$226.56	$221.85	628,464 shs	$14.47 billion
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/21/2024	$223.67	$220.00 -1.64%	$222.22	$217.47	698,673 shs	$14.11 billion
02/20/2024	$226.10	$223.67 -1.07%	$225.32	$220.07	824,597 shs	$14.35 billion
02/19/2024	$226.10	$226.10	$228.17	$219.46	784,200 shs	$14.50 billion
02/16/2024	$222.92	$226.09 +1.42%	$228.17	$219.71	782,561 shs	$14.50 billion
02/15/2024	$222.40	$222.92 +0.23%	$225.23	$220.42	417,288 shs	$14.30 billion
02/14/2024	$222.09	$222.40 +0.14%	$225.05	$220.96	768,550 shs	$14.26 billion
02/13/2024	$226.80	$222.09 -2.08%	$223.58	$216.39	1.20 million shs	$14.24 billion
02/12/2024	$219.99	$226.80 +3.10%	$231.16	$219.91	1.53 million shs	$14.55 billion
02/09/2024	$215.79	$219.98 +1.94%	$222.59	$216.29	1.00 million shs	$14.11 billion
02/08/2024	$205.55	$215.79 +4.98%	$216.09	$207.01	961,627 shs	$13.84 billion
02/07/2024	$204.69	$205.55 +0.42%	$207.32	$203.37	484,246 shs	$13.18 billion
02/06/2024	$199.69	$204.69 +2.50%	$205.37	$199.55	513,760 shs	$13.13 billion
02/05/2024	$200.34	$199.69 -0.32%	$199.91	$195.15	554,876 shs	$12.81 billion
02/02/2024	$196.87	$200.35 +1.77%	$201.70	$192.51	769,805 shs	$12.85 billion
02/01/2024	$193.45	$196.87 +1.77%	$197.62	$191.62	819,434 shs	$12.41 billion
01/31/2024	$200.69	$193.45 -3.61%	$199.70	$192.98	1.33 million shs	$12.41 billion
01/30/2024	$201.55	$200.69 -0.43%	$201.85	$198.65	712,847 shs	$12.87 billion
01/29/2024	$208.55	$201.55 -3.36%	$208.51	$197.09	1.33 million shs	$12.93 billion
01/26/2024	$210.10	$208.49 -0.77%	$211.75	$208.13	469,874 shs	$13.37 billion
01/25/2024	$207.75	$210.10 +1.13%	$210.88	$207.73	577,089 shs	$13.48 billion
01/24/2024	$210.59	$207.75 -1.35%	$212.57	$206.00	460,924 shs	$13.33 billion
01/23/2024	$209.59	$210.59 +0.48%	$211.96	$208.10	675,327 shs	$13.51 billion
01/22/2024	$206.42	$209.59 +1.54%	$210.32	$205.64	969,108 shs	$13.44 billion
01/19/2024	$206.87	$206.38 -0.24%	$207.30	$201.62	786,761 shs	$13.24 billion
01/18/2024	$203.90	$206.87 +1.46%	$208.00	$203.61	1.19 million shs	$13.27 billion
01/17/2024	$203.09	$203.90 +0.40%	$204.61	$200.45	632,637 shs	$13.08 billion
01/16/2024	$203.96	$203.09 -0.43%	$203.72	$199.81	790,384 shs	$13.03 billion

Related Companies:

This page (NYSE:WSM) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

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

Williams-Sonoma Stock Price Performance

WSM Stock Chart for Thursday, April, 18, 2024

Williams-Sonoma Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info