-
5 DAY PERFORMANCE
+32.04% -
1 MONTH PERFORMANCE
+23.43% -
3 MONTH PERFORMANCE
+19.92% -
6 MONTH PERFORMANCE
+9.75% -
YEAR-TO-DATE PERFORMANCE
+70.99% -
1 YEAR PERFORMANCE
+91.74%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $176.06 | $172.49 (-2.03%) | $176.50 | $169.40 | 3.20 M | $21.62 B |
| 11/20/2024 | $172.02 | $175.04 (1.76%) | $181.42 | $167.00 | 8.43 M | $21.94 B |
| 11/19/2024 | $132.80 | $137.24 (3.34%) | $138.36 | $132.80 | 4.08 M | $17.20 B |
| 11/18/2024 | $132.29 | $133.89 (1.21%) | $135.38 | $130.45 | 2.76 M | $16.78 B |
| 11/15/2024 | $130.77 | $130.65 (-0.09%) | $131.59 | $129.36 | 1.89 M | $16.76 B |
| 11/14/2024 | $130.05 | $130.82 (0.59%) | $131.53 | $128.81 | 1.87 M | $16.78 B |
| 11/13/2024 | $130.00 | $129.51 (-0.38%) | $132.10 | $128.37 | 2.02 M | $16.61 B |
| 11/12/2024 | $131.14 | $129.13 (-1.53%) | $133.26 | $128.42 | 1.78 M | $16.56 B |
| 11/11/2024 | $130.75 | $129.84 (-0.7%) | $131.44 | $129.33 | 2.29 M | $16.65 B |
| 11/08/2024 | $134.22 | $129.80 (-3.29%) | $134.74 | $129.44 | 1.67 M | $16.65 B |
| 11/07/2024 | $128.72 | $133.91 (4.03%) | $134.69 | $128.26 | 2.49 M | $17.17 B |
| 11/06/2024 | $129.83 | $129.47 (-0.28%) | $130.15 | $125.33 | 4.63 M | $16.61 B |
| 11/05/2024 | $132.83 | $134.83 (1.51%) | $135.17 | $132.16 | 1.41 M | $17.29 B |
| 11/04/2024 | $132.20 | $135.21 (2.28%) | $139.25 | $132.07 | 1.38 M | $17.34 B |
| 11/01/2024 | $134.56 | $132.20 (-1.75%) | $136.25 | $131.86 | 1.56 M | $16.96 B |
| 10/31/2024 | $131.45 | $134.13 (2.04%) | $134.99 | $130.71 | 1.62 M | $17.20 B |
| 10/30/2024 | $130.00 | $132.43 (1.87%) | $134.94 | $129.08 | 1.64 M | $16.98 B |
| 10/29/2024 | $129.71 | $132.47 (2.13%) | $133.61 | $128.07 | 2.33 M | $16.99 B |
| 10/28/2024 | $136.60 | $132.50 (-3%) | $138.13 | $132.22 | 1.78 M | $16.99 B |
| 10/25/2024 | $139.22 | $134.76 (-3.2%) | $139.22 | $134.46 | 1.62 M | $17.28 B |
| 10/24/2024 | $139.30 | $137.52 (-1.28%) | $139.36 | $136.77 | 825,000 | $17.64 B |
| 10/23/2024 | $139.89 | $138.37 (-1.09%) | $141.85 | $137.48 | 1.64 M | $17.75 B |
| 10/22/2024 | $138.12 | $139.90 (1.29%) | $140.21 | $134.98 | 1.98 M | $17.94 B |
| 10/21/2024 | $144.22 | $139.76 (-3.09%) | $144.80 | $139.60 | 1.62 M | $17.93 B |
| 10/18/2024 | $143.10 | $144.03 (0.65%) | $144.08 | $141.29 | 1.01 M | $18.47 B |
| 10/17/2024 | $150.65 | $142.39 (-5.48%) | $150.65 | $142.36 | 1.42 M | $18.26 B |
| 10/16/2024 | $149.16 | $150.93 (1.19%) | $152.15 | $147.97 | 975,400 | $19.36 B |
| 10/15/2024 | $146.44 | $148.12 (1.15%) | $151.61 | $145.70 | 1.64 M | $19.00 B |
| 10/14/2024 | $144.12 | $146.12 (1.39%) | $147.57 | $143.45 | 972,908 | $18.74 B |
| 10/11/2024 | $141.42 | $144.35 (2.07%) | $145.60 | $141.42 | 1.40 M | $18.51 B |
| 10/10/2024 | $142.12 | $141.74 (-0.27%) | $143.24 | $140.61 | 1.49 M | $18.18 B |
| 10/09/2024 | $149.91 | $144.70 (-3.48%) | $149.91 | $144.07 | 1.08 M | $18.56 B |
| 10/08/2024 | $149.37 | $149.53 (0.11%) | $151.83 | $148.46 | 1.05 M | $19.18 B |
| 10/07/2024 | $150.19 | $149.62 (-0.38%) | $150.70 | $147.65 | 1.31 M | $19.19 B |
| 10/04/2024 | $154.38 | $151.49 (-1.87%) | $155.12 | $148.93 | 1.18 M | $19.43 B |
| 10/03/2024 | $151.61 | $152.14 (0.35%) | $152.90 | $150.41 | 935,162 | $19.51 B |
| 10/02/2024 | $149.66 | $152.52 (1.91%) | $153.28 | $149.63 | 886,549 | $19.56 B |
| 10/01/2024 | $154.01 | $151.04 (-1.93%) | $155.69 | $148.04 | 1.79 M | $19.37 B |
| 09/30/2024 | $153.56 | $154.92 (0.89%) | $155.84 | $152.98 | 1.46 M | $19.87 B |
| 09/27/2024 | $152.81 | $154.35 (1.01%) | $156.45 | $151.58 | 1.06 M | $19.80 B |
| 09/26/2024 | $152.73 | $151.25 (-0.97%) | $154.88 | $148.00 | 1.32 M | $19.40 B |
| 09/25/2024 | $153.01 | $148.90 (-2.69%) | $153.01 | $148.21 | 1.40 M | $19.10 B |
| 09/24/2024 | $154.50 | $152.78 (-1.11%) | $155.45 | $151.70 | 1.01 M | $19.59 B |
| 09/23/2024 | $149.98 | $153.43 (2.3%) | $153.88 | $146.95 | 1.96 M | $19.68 B |
| 09/20/2024 | $146.06 | $148.81 (1.88%) | $149.78 | $145.92 | 2.66 M | $19.09 B |
| 09/19/2024 | $151.78 | $150.08 (-1.12%) | $152.20 | $148.25 | 1.19 M | $19.25 B |
| 09/18/2024 | $146.44 | $147.55 (0.76%) | $152.77 | $145.32 | 1.65 M | $18.92 B |
| 09/17/2024 | $147.10 | $147.22 (0.08%) | $148.46 | $145.35 | 1.03 M | $18.88 B |
| 09/16/2024 | $145.47 | $145.02 (-0.31%) | $147.20 | $143.24 | 1.40 M | $18.60 B |
| 09/13/2024 | $139.57 | $144.51 (3.54%) | $145.78 | $139.04 | 2.10 M | $18.53 B |
| 09/12/2024 | $134.66 | $135.86 (0.89%) | $136.04 | $133.49 | 1.50 M | $17.42 B |
| 09/11/2024 | $133.49 | $134.24 (0.56%) | $135.94 | $130.79 | 1.58 M | $17.22 B |
| 09/10/2024 | $132.53 | $130.33 (-1.66%) | $133.91 | $129.65 | 1.30 M | $16.72 B |
| 09/09/2024 | $130.76 | $132.33 (1.2%) | $135.62 | $130.43 | 2.18 M | $16.97 B |
| 09/06/2024 | $129.07 | $130.43 (1.05%) | $131.44 | $128.43 | 1.72 M | $16.73 B |
| 09/05/2024 | $131.76 | $128.47 (-2.5%) | $133.08 | $127.36 | 2.09 M | $16.48 B |
| 09/04/2024 | $129.71 | $131.76 (1.58%) | $132.80 | $128.00 | 2.35 M | $16.90 B |
| 09/03/2024 | $133.05 | $131.12 (-1.45%) | $134.26 | $130.04 | 2.15 M | $16.82 B |
| 08/30/2024 | $134.29 | $134.33 (0.03%) | $134.66 | $131.09 | 2.08 M | $17.23 B |
| 08/29/2024 | $136.45 | $132.86 (-2.63%) | $136.87 | $132.23 | 1.35 M | $17.04 B |
| 08/28/2024 | $134.41 | $135.07 (0.49%) | $136.46 | $133.13 | 1.57 M | $17.32 B |
| 08/27/2024 | $132.28 | $134.33 (1.55%) | $135.83 | $131.48 | 2.02 M | $17.23 B |
| 08/26/2024 | $139.58 | $134.90 (-3.35%) | $140.56 | $133.95 | 1.93 M | $17.30 B |
| 08/23/2024 | $132.12 | $139.51 (5.59%) | $139.70 | $131.01 | 2.48 M | $17.89 B |
| 08/22/2024 | $132.49 | $130.50 (-1.5%) | $135.03 | $129.00 | 6.18 M | $16.74 B |
| 08/21/2024 | $139.78 | $143.85 (2.91%) | $144.69 | $139.49 | 2.95 M | $18.45 B |