Williams-Sonoma, Inc. (WSM) Charts

$209.80

south_east
-$3.86 (-1.8%)
Day's range
$207.23
Day's range
$214.53

5 DAY PERFORMANCE

-2.24%

1 MONTH PERFORMANCE

+3.44%

3 MONTH PERFORMANCE

+19.86%

6 MONTH PERFORMANCE

+52.44%

YEAR-TO-DATE PERFORMANCE

+13.30%

1 YEAR PERFORMANCE

+87.47%

Williams-Sonoma, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $213.65 $209.65 (-1.87%) $214.53 $207.23 255,384 $25.99 B
02/19/2025 $214.14 $213.65 (-0.23%) $215.17 $207.10 2.31 M $26.78 B
02/18/2025 $214.13 $217.71 (1.67%) $217.82 $211.91 1.40 M $27.29 B
02/14/2025 $209.71 $214.60 (2.33%) $215.43 $209.52 1.13 M $26.90 B
02/13/2025 $205.56 $207.06 (0.73%) $207.25 $203.82 1.07 M $25.95 B
02/12/2025 $201.69 $203.87 (1.08%) $204.68 $200.65 922,338 $25.55 B
02/11/2025 $208.90 $206.40 (-1.2%) $210.18 $205.44 706,171 $25.87 B
02/10/2025 $208.82 $209.36 (0.26%) $209.72 $206.29 733,900 $26.24 B
02/07/2025 $210.60 $207.24 (-1.6%) $212.22 $204.32 1.11 M $25.97 B
02/06/2025 $210.91 $211.00 (0.04%) $212.89 $209.60 876,211 $26.45 B
02/05/2025 $210.00 $209.49 (-0.24%) $211.00 $208.57 900,400 $26.26 B
02/04/2025 $204.69 $208.19 (1.71%) $209.24 $204.36 1.11 M $26.09 B
02/03/2025 $204.72 $204.48 (-0.12%) $206.17 $199.48 1.62 M $25.63 B
01/31/2025 $216.64 $211.37 (-2.43%) $216.64 $210.34 1.49 M $26.49 B
01/30/2025 $218.45 $217.54 (-0.42%) $219.98 $215.43 1.12 M $27.26 B
01/29/2025 $215.50 $216.70 (0.56%) $217.64 $214.44 1.49 M $27.16 B
01/28/2025 $213.22 $214.70 (0.69%) $215.00 $211.20 990,300 $26.91 B
01/27/2025 $209.58 $211.64 (0.98%) $212.95 $207.97 1.35 M $26.53 B
01/24/2025 $212.05 $213.60 (0.73%) $214.42 $210.90 1.18 M $26.77 B
01/23/2025 $211.06 $211.74 (0.32%) $212.63 $209.61 1.09 M $26.54 B
01/22/2025 $210.70 $212.11 (0.67%) $212.92 $209.88 1.45 M $26.58 B
01/21/2025 $205.92 $209.82 (1.89%) $210.91 $205.92 1.85 M $26.30 B
01/17/2025 $201.77 $202.83 (0.53%) $204.68 $200.04 1.45 M $25.42 B
01/16/2025 $198.78 $199.13 (0.18%) $200.85 $196.95 1.01 M $24.96 B
01/15/2025 $198.07 $198.53 (0.23%) $200.42 $196.76 1.49 M $24.88 B
01/14/2025 $196.87 $192.60 (-2.17%) $197.79 $189.92 1.35 M $24.14 B
01/13/2025 $195.05 $195.26 (0.11%) $196.27 $191.24 1.04 M $24.47 B
01/10/2025 $193.00 $196.97 (2.06%) $198.54 $192.02 1.49 M $24.69 B
01/08/2025 $194.00 $194.59 (0.3%) $194.80 $191.20 1.57 M $24.39 B
01/07/2025 $200.11 $195.37 (-2.37%) $200.11 $192.56 1.72 M $24.49 B
01/06/2025 $195.45 $200.32 (2.49%) $200.56 $194.67 1.68 M $25.11 B
01/03/2025 $188.84 $192.70 (2.04%) $192.70 $188.11 1.01 M $24.15 B
01/02/2025 $186.95 $187.55 (0.32%) $189.18 $184.71 1.35 M $23.51 B
12/31/2024 $186.17 $185.18 (-0.53%) $188.34 $183.43 996,100 $23.21 B
12/30/2024 $184.15 $186.51 (1.28%) $188.84 $183.04 2.91 M $23.38 B
12/27/2024 $187.30 $186.05 (-0.67%) $188.97 $185.15 772,200 $23.32 B
12/26/2024 $186.40 $187.63 (0.66%) $188.71 $186.05 1.23 M $23.52 B
12/24/2024 $186.55 $187.73 (0.63%) $188.43 $185.79 586,900 $23.53 B
12/23/2024 $183.72 $186.52 (1.52%) $187.25 $182.21 1.46 M $23.38 B
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