5 DAY PERFORMANCE
-7.27%
1 MONTH PERFORMANCE
+6.88%
3 MONTH PERFORMANCE
+23.52%
6 MONTH PERFORMANCE
+21.18%
YEAR-TO-DATE PERFORMANCE
+82.19%
1 YEAR PERFORMANCE
+80.58%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $177.70 | $183.68 (3.37%) | $186.11 | $177.01 | 6.99 M | $23.02 B |
| 12/19/2024 | $185.00 | $179.59 (-2.92%) | $186.42 | $178.65 | 3.51 M | $22.51 B |
| 12/18/2024 | $197.00 | $186.07 (-5.55%) | $197.00 | $185.49 | 2.22 M | $23.32 B |
| 12/17/2024 | $193.63 | $198.21 (2.37%) | $199.42 | $191.97 | 3.33 M | $24.84 B |
| 12/16/2024 | $193.68 | $194.03 (0.18%) | $197.09 | $192.88 | 1.87 M | $24.32 B |
| 12/13/2024 | $194.43 | $195.63 (0.62%) | $198.70 | $191.53 | 2.40 M | $24.52 B |
| 12/12/2024 | $189.57 | $191.38 (0.95%) | $192.07 | $186.80 | 1.17 M | $23.99 B |
| 12/11/2024 | $189.62 | $190.57 (0.5%) | $192.33 | $187.21 | 1.90 M | $23.88 B |
| 12/10/2024 | $187.11 | $186.75 (-0.19%) | $189.52 | $185.82 | 1.72 M | $23.41 B |
| 12/09/2024 | $189.07 | $190.16 (0.58%) | $192.83 | $188.58 | 2.25 M | $23.83 B |
| 12/06/2024 | $186.62 | $188.82 (1.18%) | $190.08 | $185.40 | 1.56 M | $23.67 B |
| 12/05/2024 | $184.54 | $182.93 (-0.87%) | $186.86 | $181.57 | 1.43 M | $22.93 B |
| 12/04/2024 | $181.66 | $186.99 (2.93%) | $187.38 | $181.45 | 2.26 M | $23.44 B |
| 12/03/2024 | $179.52 | $181.99 (1.38%) | $182.56 | $177.39 | 2.13 M | $22.81 B |
| 12/02/2024 | $172.70 | $177.38 (2.71%) | $179.15 | $172.70 | 1.52 M | $22.23 B |
| 11/29/2024 | $170.73 | $172.02 (0.76%) | $175.45 | $170.73 | 859,500 | $21.56 B |
| 11/27/2024 | $172.68 | $171.39 (-0.75%) | $174.00 | $171.14 | 2.04 M | $21.48 B |
| 11/26/2024 | $175.71 | $174.00 (-0.97%) | $177.09 | $173.04 | 1.75 M | $21.81 B |
| 11/25/2024 | $175.00 | $177.85 (1.63%) | $181.36 | $174.03 | 3.84 M | $22.29 B |
| 11/22/2024 | $176.35 | $171.98 (-2.48%) | $176.35 | $169.99 | 2.48 M | $21.55 B |
| 11/21/2024 | $176.06 | $172.49 (-2.03%) | $176.50 | $169.40 | 3.25 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 |