Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Williams Sonoma | WSM | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -19.32 | -6.01% | 302.01 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 314.85 | 298.19 | 315.38 | 301.62 | 321.33 |
WSM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 292.40 | 323.92 | 287.95 | 306.32 | 933,514 | 9.61 | 3.29% |
| 1 Month | 314.21 | 348.51 | 276.35 | 294.25 | 1,387,373 | -12.20 | -3.88% |
| 3 Months | 310.00 | 348.51 | 276.35 | 297.29 | 995,540 | -7.99 | -2.58% |
| 6 Months | 199.84 | 348.51 | 191.53 | 262.11 | 1,019,282 | 102.17 | 51.13% |
| 1 Year | 130.23 | 348.51 | 117.89 | 203.70 | 1,033,233 | 171.78 | 131.91% |
| 3 Years | 168.50 | 348.51 | 101.58 | 160.96 | 1,117,470 | 133.51 | 79.23% |
| 5 Years | 61.05 | 348.51 | 26.01 | 131.44 | 1,183,690 | 240.96 | 394.69% |
WSM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 301.62 | -19.71 | -6.13% | 314.85 | 315.38 | 298.19 | 1,329,080 |
| Jun 13 2024 | 321.33 | 10.33 | 3.32% | 312.00 | 323.92 | 312.00 | 1,139,031 |
| Jun 12 2024 | 311.00 | 11.65 | 3.89% | 305.40 | 319.54 | 305.37 | 1,300,713 |
| Jun 11 2024 | 299.35 | 2.41 | 0.81% | 295.88 | 299.58 | 288.94 | 688,148 |
| Jun 10 2024 | 296.94 | 4.42 | 1.51% | 290.25 | 298.31 | 287.95 | 650,486 |
| Jun 07 2024 | 292.52 | -3.99 | -1.35% | 292.40 | 297.37 | 290.24 | 889,191 |
| Jun 06 2024 | 296.51 | -1.54 | -0.52% | 296.92 | 301.95 | 292.14 | 832,672 |
| Jun 05 2024 | 298.05 | 15.30 | 5.41% | 283.75 | 299.035 | 283.50 | 1,065,900 |
| Jun 04 2024 | 282.75 | -14.93 | -5.02% | 294.02 | 294.02 | 278.28 | 1,427,102 |
| Jun 03 2024 | 297.68 | 4.46 | 1.52% | 294.36 | 304.22 | 293.95 | 1,047,650 |
| May 31 2024 | 293.22 | 4.89 | 1.70% | 288.35 | 293.795 | 285.32 | 3,484,044 |
| May 30 2024 | 288.33 | 5.77 | 2.04% | 282.26 | 289.03 | 281.70 | 978,454 |
| May 29 2024 | 282.56 | -1.76 | -0.62% | 277.25 | 285.74 | 277.25 | 1,011,960 |
| May 28 2024 | 284.32 | -3.49 | -1.21% | 288.35 | 291.23 | 283.04 | 1,028,798 |
| May 24 2024 | 287.81 | 3.25 | 1.14% | 288.39 | 288.95 | 282.72 | 1,002,951 |
| May 23 2024 | 284.56 | 4.63 | 1.65% | 280.52 | 289.48 | 276.35 | 2,017,289 |
| May 22 2024 | 279.93 | -34.45 | -10.96% | 345.61 | 348.51 | 277.635 | 4,288,566 |
| May 21 2024 | 314.38 | -2.20 | -0.69% | 314.16 | 316.84 | 311.52 | 1,348,767 |
| May 20 2024 | 316.58 | 7.08 | 2.29% | 309.91 | 316.92 | 309.63 | 1,303,204 |
| May 17 2024 | 309.50 | -3.56 | -1.14% | 314.21 | 315.00 | 307.00 | 855,165 |
| May 16 2024 | 313.06 | -7.18 | -2.24% | 318.15 | 320.00 | 313.03 | 630,451 |
| May 15 2024 | 320.24 | 3.09 | 0.97% | 320.51 | 321.17 | 316.115 | 1,116,198 |
