|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 203.40 USD | +0.69% |
|
+5.15% | +14.13% |
| 04-16 | GreenRow Enters Hospitality Partnership With The Inn At Serenbe | CI |
| 04-14 | Evercore ISI Adjusts Price Target on Williams-Sonoma to $200 From $190, Maintains In Line Rating | MT |
Quotes 5-day view: Williams-Sonoma, Inc.
Delayed Quote Nyse
| 15/04/2026 | 16/04/2026 | 17/04/2026 | 20/04/2026 | 21/04/2026 | |
|---|---|---|---|---|---|
| Last | 192.87 $ | 191.50 $ | 198.69 $ | 202.02 $ | 203.76 $ |
| Volume | 1,119,197 | 902,884 | 1,516,536 | 832,804 | 342,966 |
| Change | -0.50% | -0.71% | +3.75% | +1.68% | +0.69% |
| Opening | 192.75 $ | 192.70 $ | 194.40 $ | 197.65 $ | 204.56 $ |
| High | 193.99 $ | 195.70 $ | 204.87 $ | 202.38 $ | 208.74 $ |
| Low | 189.12 $ | 190.82 $ | 193.50 $ | 195.81 $ | 202.98 $ |
Performance
| 1 day | +0.66% | ||
| 1 week | +5.15% | ||
| Current month | +11.79% | ||
| 1 month | +10.95% | ||
| 3 months | -5.43% | ||
| 6 months | +6.77% | ||
| Current year | +14.13% | ||
| 1 year | +47.84% | ||
| 3 years | +236.16% | ||
| 5 years | +137.88% | ||
| 10 years | +594.48% |
Volumes
marketsDaily volume
342,966
Estimated daily volume
808,361
Avg. Volume 20 sessions
1,110,348
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
225,850,334.94
Record volume 1
42,888,000
Record volume 2
41,709,200
Record volume 3
38,594,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
24,043,622,218
Net sales (USD)
7,806,816,000
Number of employees
19,800
Sales / Employee (USD)
394,284
Free-Float
98.78 %
Free-Float capitalization (USD)
24,565,708,969
Average Daily Capital Traded
0.94%
Indicators
Moving average 5 days
194.08
Moving average 20 days
185.08
Moving average 50 days
194.45
Moving average 100 days
193.94
Price spread / (MMA5)
-4.58%
Price spread / (MMA20)
-9.01%
Price spread / (MMA50)
-4.40%
Price spread / (MMA100)
-4.66%
STIM
RSI 9 days
69.67
RSI 14 days
62.05
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.69% | +5.15% | +47.84% | +236.16% | 24.04B | |
| -0.81% | +8.59% | -8.88% | -42.10% | 2.69B | |
| +0.99% | -3.93% | -24.49% | -28.26% | 2.21B | |
| -0.30% | -0.82% | +16.22% | +45.26% | 1.34B | |
| +0.31% | +17.75% | +7.90% | -0.43% | 1.14B | |
| +0.70% | +0.19% | -7.14% | +65.21% | 966M | |
| -0.68% | -3.31% | +1.86% | -7.01% | 579M | |
| +0.60% | -4.69% | -59.99% | +68.17% | 561M | |
| +0.09% | +3.95% | +34.72% | -23.05% | 378M | |
| +0.20% | +6.72% | +24.87% | +28.12% | 300M | |
| Average | +0.15% | +4.00% | +3.29% | +34.21% | 3.42B | |
| Weighted average by Cap. | +0.47% | +5.04% | +31.69% | +165.44% |
Historical Quotes: Williams-Sonoma, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
abbb745ca721d82222fea0c.NsHMrCw-Dt0VZn7YdWYu-o4Xg-34xfb5J7SJbNtTtd4.R6el9nZZS6d9BzyPITMekOEj2dyrhIaUSuLYCbc54YppiK_7RwtjjlokGQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:15:05 | 203.76 | 100 | 210,047 |
| 17:15:05 | 203.76 | 100 | 209,947 |
| 17:15:05 | 203.76 | 100 | 209,847 |
| 17:15:05 | 203.76 | 100 | 209,747 |
| 17:15:04 | 203.76 | 100 | 209,647 |
| 17:15:04 | 203.76 | 100 | 209,547 |
| 17:15:02 | 203.76 | 100 | 209,447 |
| 17:14:58 | 203.54 | 100 | 209,347 |
| 17:14:41 | 203.76 | 100 | 209,247 |
| 17:13:07 | 203.83 | 100 | 209,147 |
Course Extremes
| 1 week | 189.12 |  | 208.74 |
| 1 month | 174.51 | | 208.74 |
| Current year | 174.51 | | 222 |
| 1 year | 139.42 | | 222 |
| 3 years | 54.72 | | 222 |
| 5 years | 50.79 | | 222 |
| 10 years | 13 | | 222 |
Monthly variations
Annual variations
| 2026 | +13.12% | ||
| 2025 | -3.56% | ||
| 2024 | +83.55% | ||
| 2023 | +75.58% | ||
| 2022 | -32.05% | ||
| 2021 | +66.07% | ||
| 2020 | +38.67% | ||
| 2019 | +45.57% | ||
| 2018 | -2.42% | ||
| 2017 | +6.84% | ||
| 2016 | -17.15% | ||
| 2015 | -22.82% | ||
| 2014 | +29.86% | ||
| 2013 | +33.15% | ||
| 2012 | +13.69% | ||
| 2011 | +7.87% | ||
| 2010 | +71.75% | ||
| 2009 | +164.38% | ||
| 2008 | -69.65% | ||
| 2007 | -17.62% | ||
| 2006 | -27.14% | ||
| 2005 | +23.14% | ||
| 2004 | +0.78% | ||
| 2003 | +28.07% | ||
| 2002 | +26.57% | ||
| 2001 | +114.50% | ||
| 2000 | -56.52% | ||
| 1999 | +14.11% | ||
| 1998 | +92.54% | ||
| 1997 | +15.12% | ||
| 1996 | +96.62% | ||
| 1995 | -38.46% | ||
| 1994 | +63.98% | ||
| 1993 | +217.32% | ||
| 1992 | -22.39% | ||
| 1991 | -16.25% | ||
| 1990 | +7.14% | ||
| 1989 | +116.77% | ||
| 1988 | +7.64% | ||
| 1987 | -1.37% | ||
| 1986 | +44.08% | ||
| 1985 | +80.95% | ||
| 1984 | -23.64% | ||
| 1983 | -58.65% |
- Stock Market
- Equities
- WSM Stock
- Quotes Williams-Sonoma, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition