Free Trial

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

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free WSM Stock Alerts
$282.16
+0.48 (+0.17%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Williams-Sonoma Stock Price Performance

5 Day
Performance
+0.72%
1 Month
Performance
-10.19%
3 Month
Performance
+35.30%
6 Month
Performance
+93.51%
Year-To-Date
Performance
+39.84%
1 Year
Performance
+130.79%
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 Investing Daily
They say it’s ‘unstoppable’ – How I made 43,509%
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

WSM Stock Chart for Saturday, April, 27, 2024

WSM Chart by TradingView

Williams-Sonoma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/02/2024$196.87$200.35
+1.77%		$201.70$192.51769,805 shs$12.85 billion
02/01/2024$193.45$196.87
+1.77%		$197.62$191.62819,434 shs$12.41 billion
01/31/2024$200.69$193.45
-3.61%		$199.70$192.981.33 million shs$12.41 billion
01/30/2024$201.55$200.69
-0.43%		$201.85$198.65712,847 shs$12.87 billion
01/29/2024$208.55$201.55
-3.36%		$208.51$197.091.33 million shs$12.93 billion
01/26/2024$210.10$208.49
-0.77%		$211.75$208.13469,874 shs$13.37 billion

Related Companies:
This page (NYSE:WSM) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press