Free Trial

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

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)
Free wsm Stock Alerts
$301.62
-19.71 (-6.13%)
(As of 06/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Williams-Sonoma Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
-5.76%
3 Month
Performance
+6.35%
6 Month
Performance
+47.31%
Year-To-Date
Performance
+49.48%
1 Year
Performance
+137.01%
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 Paradigm Press
Discover How to Turn $10,000 into $1 Million
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
That will slam shut June 25.

WSM Stock Chart for Sunday, June, 16, 2024

WSM Chart by TradingView

Williams-Sonoma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$321.36$301.92
-6.05%		$315.35$298.251.33 million shs$19.42 billion
06/13/2024$311.06$321.36
+3.31%		$323.92$312.581.14 million shs$20.67 billion
06/12/2024$299.48$311.06
+3.87%		$319.54$305.371.30 million shs$20.00 billion
06/11/2024$296.94$299.48
+0.86%		$299.52$289.15688,146 shs$19.26 billion
06/10/2024$292.52$296.94
+1.51%		$298.31$287.95639,853 shs$19.10 billion
06/07/2024$296.51$292.25
-1.44%		$297.37$290.24889,171 shs$18.79 billion
06/06/2024$298.05$296.51
-0.52%		$301.95$292.14832,672 shs$19.07 billion
06/05/2024$282.72$298.05
+5.42%		$299.04$283.50995,619 shs$19.17 billion
06/04/2024$297.94$282.72
-5.11%		$292.95$278.281.43 million shs$18.18 billion
06/03/2024$293.22$297.94
+1.61%		$304.22$294.221.05 million shs$19.16 billion
05/31/2024$288.30$293.38
+1.76%		$293.80$285.623.48 million shs$18.87 billion
05/30/2024$282.66$288.30
+2.00%		$289.03$281.95978,454 shs$18.54 billion
05/29/2024$284.37$282.66
-0.60%		$285.74$277.251.01 million shs$18.16 billion
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
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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

Related Companies:
This page (NYSE:WSM) was last updated on 6/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine...
InvestorPlace | Sponsored
Double-Threat Biotech Could Deliver Triple-Digit Gains
Most investors haven't heard of this under-the-radar biotech... But it could emerge as one of the premier A...
Behind the Markets | Sponsored