Williams-Sonoma (WSM) Stock Chart & Stock Price History → Trump conviction scandal exposed (From Porter & Company) (Ad) Free WSM Stock Alerts $293.22 +4.89 (+1.70%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Williams-Sonoma Stock Price Performance5 Day Performance+1.88%1 Month Performance+3.38%3 Month Performance+23.89%6 Month Performance+49.66%Year-To-Date Performance+45.32%1 Year Performance+157.37% Receive WSM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Williams-Sonoma and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe #1 Crypto That You Don’t Own… YetThere’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… WSM Stock Chart for Saturday, June, 1, 2024 WSM Chart by TradingView Williams-Sonoma Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$288.30$293.38+1.76%$293.80$285.623.48 million shs$18.87 billion05/30/2024$282.66$288.30+2.00%$289.03$281.95978,454 shs$18.54 billion05/29/2024$284.37$282.66-0.60%$285.74$277.251.01 million shs$18.16 billion05/28/2024$287.81$284.37-1.20%$291.31$283.041.20 million shs$18.27 billion05/27/2024$287.81$287.81$288.95$282.721.00 million shs$18.49 billion05/24/2024$284.56$287.78+1.13%$288.95$282.731.00 million shs$18.49 billion Get the Latest News and Ratings for WSM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Williams-Sonoma and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$279.76$284.56+1.72%$289.48$276.351.94 million shs$18.28 billion05/22/2024$314.28$279.76-10.98%$347.77$277.644.29 million shs$17.97 billion05/21/2024$316.58$314.28-0.73%$316.84$311.531.35 million shs$20.19 billion05/20/2024$309.50$316.58+2.29%$316.92$309.631.30 million shs$20.34 billion05/17/2024$313.16$309.31-1.23%$314.99$307.20855,140 shs$19.87 billion05/16/2024$320.05$313.16-2.15%$320.00$313.06631,151 shs$20.12 billion05/15/2024$317.15$320.05+0.91%$321.17$316.121.12 million shs$20.56 billion05/14/2024$315.34$317.15+0.57%$320.07$314.55841,819 shs$20.38 billion05/13/2024$315.94$315.34-0.19%$322.04$313.87663,627 shs$20.26 billion05/10/2024$318.57$315.94-0.83%$321.47$313.51492,838 shs$20.30 billion05/09/2024$304.94$318.57+4.47%$319.01$304.82755,198 shs$20.47 billion05/08/2024$301.56$304.94+1.12%$305.00$299.82483,959 shs$19.59 billion05/07/2024$308.35$301.56-2.20%$311.44$301.48763,260 shs$19.38 billion05/06/2024$304.70$308.35+1.20%$310.65$304.28698,920 shs$19.81 billion05/03/2024$292.21$304.62+4.25%$307.60$298.241.10 million shs$19.57 billion05/02/2024$283.62$292.21+3.03%$292.37$282.09785,362 shs$18.77 billion05/01/2024$286.91$283.62-1.15%$287.14$277.70981,207 shs$18.22 billion04/30/2024$286.35$286.91+0.20%$290.71$283.31765,906 shs$18.43 billion04/29/2024$282.16$286.35+1.48%$288.62$283.28587,818 shs$18.40 billion04/26/2024$281.70$282.16+0.16%$286.96$281.16484,355 shs$18.13 billion04/25/2024$285.51$281.70-1.33%$284.67$278.56889,224 shs$18.10 billion04/24/2024$285.02$285.51+0.17%$287.80$281.34741,811 shs$18.34 billion04/23/2024$280.13$285.02+1.75%$286.00$280.26674,882 shs$18.31 billion04/22/2024$279.20$280.13+0.33%$282.81$276.90799,105 shs$18.00 billion04/19/2024$279.69$279.30-0.14%$280.84$277.07744,889 shs$17.95 billion04/18/2024$282.23$279.69-0.90%$287.79$279.43777,750 shs$17.93 billion04/17/2024$282.55$282.23-0.11%$288.99$280.29702,613 shs$18.09 billion04/16/2024$288.60$282.55-2.10%$289.86$279.191.23 million shs$18.11 billion04/15/2024$288.85$288.60-0.09%$297.63$286.961.09 million shs$18.50 billion04/12/2024$294.47$288.85-1.91%$294.82$286.77778,659 shs$18.52 billion04/11/2024$293.24$294.47+0.42%$298.27$292.40840,484 shs$18.88 billion04/10/2024$308.94$293.24-5.08%$301.73$291.751.29 million shs$18.80 billion04/09/2024$308.22$308.94+0.23%$312.23$306.55668,187 shs$19.81 billion04/08/2024$309.41$308.22-0.38%$311.96$307.67703,888 shs$19.76 billion[Urgent!] Generational Wealth Gameplan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide04/05/2024$306.38$309.40+0.99%$309.46$305.00541,217 shs$19.84 billion04/04/2024$308.98$306.38-0.84%$312.66$304.32780,852 shs$19.64 billion04/03/2024$310.22$308.98-0.40%$311.66$305.58932,753 shs$19.81 billion04/02/2024$314.93$310.22-1.50%$313.04$305.25910,965 shs$19.89 billion04/01/2024$317.53$314.93-0.82%$319.78$314.131.00 million shs$20.19 billion03/29/2024$317.52$317.53+0.00%$319.71$314.12846,885 shs$20.36 billion03/28/2024$314.18$317.52+1.06%$319.71$314.12846,884 shs$20.36 billion03/27/2024$308.80$314.18+1.74%$315.28$309.43600,918 shs$20.14 billion03/26/2024$311.16$308.80-0.76%$314.55$308.44627,285 shs$19.80 billion03/25/2024$312.63$311.16-0.47%$317.08$309.22968,415 shs$19.95 billion03/22/2024$313.28$312.63-0.21%$316.17$310.00962,001 shs$20.05 billion03/21/2024$295.05$313.28+6.18%$313.29$297.591.62 million shs$20.09 billion03/20/2024$293.29$295.05+0.60%$296.04$290.79676,747 shs$18.93 billion03/19/2024$285.42$293.29+2.76%$293.29$285.131.08 million shs$18.81 billion03/18/2024$283.77$285.42+0.58%$289.65$281.471.25 million shs$18.31 billion03/15/2024$285.90$283.61-0.80%$286.00$278.543.56 million shs$18.19 billion03/14/2024$283.89$285.90+0.71%$292.40$279.022.01 million shs$18.34 billion03/13/2024$240.95$283.89+17.82%$289.77$261.215.10 million shs$18.21 billion03/12/2024$236.36$240.95+1.94%$243.48$237.501.74 million shs$15.45 billion03/11/2024$234.90$236.36+0.62%$239.79$234.261.79 million shs$15.16 billion03/08/2024$247.49$234.79-5.13%$239.36$234.312.28 million shs$15.06 billion03/07/2024$239.71$247.49+3.25%$249.04$241.291.18 million shs$15.87 billion03/06/2024$240.41$239.71-0.29%$243.51$238.06602,148 shs$15.38 billion03/05/2024$237.65$240.41+1.16%$243.59$235.84992,661 shs$15.42 billion03/04/2024$236.64$237.65+0.43%$241.56$234.791.14 million shs$15.24 billion03/01/2024$235.53$236.68+0.49%$237.38$234.07600,657 shs$15.18 billion02/29/2024$232.76$235.53+1.19%$236.46$231.585.09 million shs$15.11 billion Related Companies: RH Stock Price Chart Haverty Furniture Companies Stock Price Chart Aaron's Stock Price Chart Kirkland's Stock Price Chart Tile Shop Stock Price Chart The Container Store Group Stock Price Chart CVS Health Stock Price Chart Target Stock Price Chart O'Reilly Automotive Stock Price Chart AutoZone Stock Price Chart Receive WSM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Williams-Sonoma and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:WSM) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace“Financial tsunami is coming to America”Porter & CompanyNvidia is about to pass AppleWeiss RatingsUnlock Explosive Gains with This Defense StockBehind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Williams-Sonoma, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.