Get the Stockscreener App
282.16
0.17%
+0.48
Pre-market:
282.20
0.04
+0.01%
Williams-Sonoma, Inc. Stock (WSM) Price History
The historical daily chart and data for Williams-Sonoma, Inc. stock (WSM), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $282.16.
- Williams-Sonoma, Inc. all-time high stock price is $319.78, occurred on April 01, 2024.
- The lowest Williams-Sonoma, Inc. stock price recorded was $26.01 on March 18, 2020. Since then, Williams-Sonoma, Inc.'s stock price has risen over 984.81% to $282.16 now.
- The 52-week high stock price for WSM is $319.78, representing a 13.33% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for WSM is $109.44, indicating a -61.21% decrease from the current share price, occurred on May 26, 2023.
- The closing price of Williams-Sonoma, Inc. (WSM) stock in the beginning of 2023 was $168.86. The stock closed the year at $114.92, a loss of over -31.94% for the year.
The table below shows more information about WSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $287.0 | $281.2 | $5.79 | 478,366.0 | +0.17% |
| Apr 25, 2024 | $284.7 | $278.5 | $6.16 | 913,288.0 | -1.34% |
| Apr 24, 2024 | $287.8 | $281.3 | $6.46 | 726,964.0 | +0.15% |
| Apr 23, 2024 | $286.0 | $280.3 | $5.74 | 659,146.0 | +1.73% |
| Apr 22, 2024 | $282.8 | $276.9 | $5.91 | 786,777.0 | +0.37% |
| Apr 19, 2024 | $280.8 | $277.1 | $3.77 | 713,875.0 | -0.12% |
| Apr 18, 2024 | $287.8 | $279.4 | $8.36 | 771,953.0 | -0.94% |
| Apr 17, 2024 | $289.0 | $280.3 | $8.70 | 695,185.0 | -0.13% |
| Apr 16, 2024 | $290.0 | $279.2 | $10.85 | 1,207,885.0 | -2.07% |
| Apr 15, 2024 | $298.1 | $287.0 | $11.15 | 1,090,029.0 | -0.11% |
| Apr 12, 2024 | $294.8 | $286.8 | $8.05 | 797,745.0 | -1.91% |
| Apr 11, 2024 | $298.3 | $292.4 | $5.87 | 859,542.0 | +0.42% |
| Apr 10, 2024 | $301.7 | $291.8 | $9.98 | 1,309,451.0 | -5.10% |
| Apr 09, 2024 | $312.2 | $306.6 | $5.68 | 667,687.0 | +0.24% |
| Apr 08, 2024 | $312.0 | $307.7 | $4.29 | 591,047.0 | -0.38% |
| Apr 05, 2024 | $309.5 | $305.0 | $4.46 | 541,217.0 | +0.99% |
| Apr 04, 2024 | $312.7 | $304.3 | $8.34 | 781,090.0 | -0.84% |
| Apr 03, 2024 | $311.7 | $305.6 | $6.08 | 932,753.0 | -0.43% |
| Apr 02, 2024 | $313.0 | $305.2 | $7.79 | 910,964.0 | -1.47% |
Williams-Sonoma, Inc. Stock (WSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Williams-Sonoma, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Williams-Sonoma, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Williams-Sonoma, Inc. Stock (WSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $319.8 | $276.9 | $42.88 | 16,921,268.0 | -11.14% |
| Mar, 2024 | $319.7 | $233.9 | $85.84 | 29,610,642.0 | +34.82% |
| Feb, 2024 | $236.5 | $191.5 | $44.93 | 20,075,576.0 | +21.79% |
| Jan, 2024 | $212.5 | $193.0 | $19.54 | 15,616,111.0 | -4.16% |
Williams-Sonoma, Inc. Stock (WSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $209.3 | $187.4 | $21.86 | 16,437,701.0 | +7.59% |
| Nov, 2023 | $188.6 | $143.8 | $44.75 | 20,041,710.0 | +24.83% |
| Oct, 2023 | $164.5 | $143.1 | $21.35 | 19,648,278.0 | -3.32% |
| Sep, 2023 | $158.8 | $138.4 | $20.35 | 26,477,898.0 | +10.06% |
| Aug, 2023 | $146.3 | $124.9 | $21.41 | 27,733,148.0 | +1.85% |
| Jul, 2023 | $142.3 | $120.7 | $21.52 | 18,498,201.0 | +10.79% |
| Jun, 2023 | $131.7 | $111.6 | $20.02 | 22,679,531.0 | +10.25% |
| May, 2023 | $120.8 | $109.4 | $11.41 | 23,881,123.0 | -6.22% |
| Apr, 2023 | $123.5 | $116.2 | $7.25 | 17,219,106.0 | -0.51% |
| Mar, 2023 | $125.5 | $115.6 | $9.94 | 29,864,018.0 | -2.61% |
| Feb, 2023 | $146.2 | $122.6 | $23.63 | 18,401,271.0 | -7.43% |
| Jan, 2023 | $134.9 | $111.1 | $23.81 | 17,963,883.0 | +17.42% |
Williams-Sonoma, Inc. Stock (WSM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $123.5 | $109.8 | $13.72 | 24,444,542.0 | -1.69% |
| Nov, 2022 | $140.1 | $112.6 | $27.51 | 27,858,456.0 | -5.60% |
| Oct, 2022 | $129.0 | $109.2 | $19.77 | 24,009,045.0 | +5.07% |
| Sep, 2022 | $154.8 | $116.7 | $38.10 | 25,705,316.0 | -20.77% |
| Aug, 2022 | $176.9 | $141.0 | $35.85 | 26,513,071.0 | +3.00% |
| Jul, 2022 | $144.5 | $109.5 | $35.00 | 21,997,866.0 | +30.17% |
| Jun, 2022 | $130.2 | $106.7 | $23.54 | 26,988,410.0 | -13.27% |
| May, 2022 | $142.3 | $101.6 | $40.75 | 43,381,336.0 | -1.96% |
| Apr, 2022 | $157.3 | $130.2 | $27.09 | 25,633,148.0 | -10.01% |
| Mar, 2022 | $167.7 | $140.0 | $27.67 | 35,230,541.0 | +0.10% |
| Feb, 2022 | $166.0 | $127.8 | $38.14 | 21,686,550.0 | -9.77% |
| Jan, 2022 | $172.8 | $139.6 | $33.20 | 26,931,000.0 | -5.08% |
1.43%
0.40%
Cap:
|
Volume (24h):