Loading live market data…

Williams-Sonoma, Inc.

NYSE:WSM

$220.34 USD

$3.69 (1.7%)

Volume
741.63K
Average Volume
1.2M
Market Capitalization
$25.94B
P/E Ratio
24.32
Dividend Yield
1.24%
Price Target
$205.00
Year High
$244.65
Year Low
$161.76
Day High
—
Day Low
—
Payout Ratio
$0.30
Current Ratio
$1.34
Date Opening Price Closing Price %Chg Volume
2026-07-14 $218.90 $220.34 0.66% 741.63K
2026-07-13 $222.15 $216.65 -2.48% 1.09M
2026-07-10 $221.24 $221.75 0.23% 1M
2026-07-09 $218.95 $219.77 0.37% 839K
2026-07-08 $218.43 $218.32 -0.05% 1.03M
2026-07-07 $225.65 $222.49 -1.40% 812.91K
2026-07-06 $227.00 $223.83 -1.40% 987.5K
2026-07-02 $228.00 $227.53 -0.21% 1.07M
2026-07-01 $235.47 $228.15 -3.11% 1.54M
2026-06-30 $241.81 $233.10 -3.60% 1.22M
2026-06-29 $237.22 $240.17 1.24% 934K
2026-06-26 $239.10 $239.19 0.04% 1.74M
2026-06-25 $238.94 $240.06 0.47% 1.46M
2026-06-24 $227.89 $235.66 3.41% 1.4M
2026-06-23 $222.60 $226.14 1.59% 1.18M
2026-06-22 $223.71 $226.06 1.05% 1.23M
2026-06-18 $226.00 $226.92 0.41% 2.52M
2026-06-17 $228.01 $221.15 -3.01% 2.02M
2026-06-16 $225.15 $227.18 0.90% 1.24M
2026-06-15 $228.79 $223.29 -2.40% 1.41M
2026-06-12 $222.13 $223.54 0.63% 1.49M
2026-06-11 $208.58 $218.74 4.87% 1.07M
2026-06-10 $213.44 $206.94 -3.05% 1.06M
2026-06-09 $204.82 $213.17 4.08% 1.34M
2026-06-08 $203.07 $202.49 -0.29% 949.02K
2026-06-05 $205.99 $204.98 -0.49% 829.8K
2026-06-04 $210.09 $208.09 -0.95% 888.3K
2026-06-03 $202.76 $207.11 2.15% 738.84K
2026-06-02 $201.24 $203.84 1.29% 865.96K
2026-06-01 $201.47 $202.14 0.33% 811.5K
2026-05-29 $205.77 $203.57 -1.07% 1.72M
2026-05-28 $200.72 $205.60 2.43% 1.2M
2026-05-27 $200.00 $203.18 1.59% 1.17M
2026-05-26 $196.00 $198.38 1.21% 966.3K
2026-05-22 $192.70 $192.50 -0.10% 1M
2026-05-21 $182.25 $191.94 5.32% 2.6M
2026-05-20 $171.96 $180.25 4.82% 2.34M
2026-05-19 $169.02 $171.76 1.62% 2.03M
2026-05-18 $168.11 $169.16 0.62% 1.37M
2026-05-15 $172.93 $168.64 -2.48% 1.21M
2026-05-14 $172.58 $173.65 0.62% 1.05M
2026-05-13 $176.75 $172.06 -2.65% 1.06M
2026-05-12 $174.38 $175.39 0.58% 960.93K
2026-05-11 $182.56 $176.10 -3.54% 1.03M
2026-05-08 $185.36 $182.10 -1.76% 901.05K
2026-05-07 $187.01 $183.42 -1.92% 819.7K
2026-05-06 $183.62 $186.47 1.55% 1.38M
2026-05-05 $177.14 $180.27 1.77% 1.22M
2026-05-04 $178.13 $175.69 -1.37% 1.4M
2026-05-01 $181.78 $179.99 -0.98% 922.6K
2026-04-30 $181.48 $181.21 -0.15% 1.04M
2026-04-29 $185.83 $181.18 -2.50% 910.44K
2026-04-28 $192.76 $187.40 -2.78% 818.4K
2026-04-27 $190.75 $192.05 0.68% 971.14K
2026-04-24 $191.21 $190.55 -0.35% 830.2K
2026-04-23 $197.10 $192.39 -2.39% 883.9K
2026-04-22 $203.59 $197.29 -3.09% 1.2M
2026-04-21 $204.56 $202.28 -1.11% 1.14M
2026-04-20 $197.65 $202.02 2.21% 832.8K
2026-04-17 $194.40 $198.69 2.21% 1.52M
2026-04-16 $192.70 $191.50 -0.62% 902.9K
2026-04-15 $192.75 $192.87 0.06% 1.12M
2026-04-14 $194.06 $193.84 -0.11% 893.21K
2026-04-13 $191.75 $193.52 0.92% 1.28M
2026-04-10 $194.00 $189.13 -2.51% 794.4K
2026-04-09 $186.43 $191.31 2.62% 974.14K
2026-04-08 $187.29 $187.53 0.13% 1.36M
2026-04-07 $181.59 $179.93 -0.91% 1.17M
2026-04-06 $180.17 $182.62 1.36% 861.4K
2026-04-02 $176.56 $180.17 2.04% 999.31K
2026-04-01 $179.95 $180.37 0.23% 1.11M
2026-03-31 $180.81 $182.33 0.84% 966.98K
2026-03-30 $178.00 $176.84 -0.65% 1.6M
2026-03-27 $177.90 $175.29 -1.47% 1.92M
2026-03-26 $179.68 $180.56 0.49% 1.43M
2026-03-25 $182.57 $181.93 -0.35% 946.91K
2026-03-24 $181.34 $181.09 -0.14% 1.16M
2026-03-23 $181.94 $183.72 0.98% 1.6M
2026-03-20 $182.08 $178.42 -2.01% 3.12M
2026-03-19 $180.19 $182.58 1.33% 1.5M
2026-03-18 $185.99 $184.10 -1.02% 3.11M
2026-03-17 $184.87 $182.17 -1.46% 2.18M
2026-03-16 $181.15 $182.36 0.67% 1.51M
2026-03-13 $181.37 $179.99 -0.76% 1.07M
2026-03-12 $182.59 $179.30 -1.80% 1.63M
2026-03-11 $187.43 $185.77 -0.89% 1.42M
2026-03-10 $187.19 $188.39 0.64% 955.67K
2026-03-09 $181.92 $188.30 3.51% 1.52M
2026-03-06 $188.75 $186.52 -1.18% 1.19M
2026-03-05 $193.83 $193.59 -0.12% 1.64M