Williams-Sonoma (WSM)
195.63 +4.25 (2.22%)
Williams-Sonoma is a leading specialty retailer that focuses on high-quality home furnishings and kitchenware. The company offers a diverse selection of products, including cookware, home decor, furniture, and textiles, catering to the needs of both culinary enthusiasts and home decorators. Through its various brands, including Williams Sonoma, Pottery Barn, and West Elm, it provides consumers with a blend of classic and contemporary designs that enhance the functionality and aesthetic appeal of their living spaces. The company also emphasizes customers’ lifestyle aspirations by providing curated merchandise and engaging shopping experiences both in-store and online.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 194.43 | 198.70 | 191.53 | 195.63 | 2,394,938 | 195.63 |
| 12/12/2024 | 189.57 | 192.07 | 186.80 | 191.38 | 1,170,081 | 191.38 |
| 12/11/2024 | 189.62 | 192.33 | 187.21 | 190.57 | 1,901,749 | 190.57 |
| 12/10/2024 | 187.11 | 189.52 | 185.82 | 186.75 | 1,720,612 | 186.75 |
| 12/09/2024 | 189.07 | 192.83 | 188.57 | 190.16 | 2,252,696 | 190.16 |
| 12/06/2024 | 186.62 | 190.08 | 185.40 | 188.82 | 1,561,517 | 188.82 |
| 12/05/2024 | 184.54 | 186.86 | 181.57 | 182.93 | 1,428,083 | 182.93 |
| 12/04/2024 | 181.66 | 187.38 | 181.45 | 186.99 | 2,255,991 | 186.99 |
| 12/03/2024 | 179.52 | 182.56 | 177.39 | 181.99 | 2,130,404 | 181.99 |
| 12/02/2024 | 172.70 | 179.15 | 172.70 | 177.38 | 1,521,379 | 177.38 |
| 11/29/2024 | 170.73 | 175.45 | 170.73 | 172.02 | 859,450 | 172.02 |
| 11/27/2024 | 172.68 | 174.00 | 171.14 | 171.39 | 2,038,590 | 171.39 |
| 11/26/2024 | 175.71 | 177.09 | 173.03 | 174.00 | 1,750,614 | 174.00 |
| 11/25/2024 | 175.00 | 181.36 | 174.03 | 177.85 | 3,839,487 | 177.85 |
| 11/22/2024 | 176.35 | 176.35 | 169.99 | 171.98 | 2,481,574 | 171.98 |
| 11/21/2024 | 176.06 | 176.50 | 169.40 | 172.49 | 3,253,128 | 172.49 |
| 11/20/2024 | 172.02 | 181.42 | 167.00 | 175.04 | 8,425,118 | 175.04 |
| 11/19/2024 | 132.80 | 138.36 | 132.80 | 137.24 | 4,078,638 | 137.24 |
| 11/18/2024 | 132.29 | 135.38 | 130.45 | 133.89 | 2,762,083 | 133.89 |
| 11/15/2024 | 130.77 | 131.59 | 129.36 | 130.65 | 1,885,321 | 130.65 |
| 11/14/2024 | 130.05 | 131.53 | 128.81 | 130.82 | 1,864,906 | 130.82 |
| 11/13/2024 | 130.00 | 132.10 | 128.37 | 129.51 | 2,022,892 | 129.51 |
| 11/12/2024 | 131.14 | 133.26 | 128.42 | 129.13 | 1,780,501 | 129.13 |
| 11/11/2024 | 130.75 | 131.44 | 129.33 | 129.84 | 2,289,782 | 129.84 |
| 11/08/2024 | 134.22 | 134.74 | 129.44 | 129.80 | 1,665,603 | 129.80 |
| 11/07/2024 | 128.72 | 134.69 | 128.26 | 133.91 | 2,490,347 | 133.91 |
| 11/06/2024 | 129.83 | 130.15 | 125.33 | 129.47 | 4,627,676 | 129.47 |
| 11/05/2024 | 132.83 | 135.17 | 132.16 | 134.83 | 1,411,625 | 134.83 |
| 11/04/2024 | 132.20 | 139.25 | 132.07 | 135.21 | 1,378,530 | 135.21 |
| 11/01/2024 | 134.56 | 136.25 | 131.86 | 132.20 | 1,563,052 | 132.20 |
| 10/31/2024 | 131.45 | 134.99 | 130.71 | 134.13 | 1,621,501 | 134.13 |
| 10/30/2024 | 130.00 | 134.94 | 129.08 | 132.43 | 1,636,839 | 132.43 |
| 10/29/2024 | 129.71 | 133.61 | 128.07 | 132.47 | 2,328,489 | 132.47 |
| 10/28/2024 | 136.60 | 138.13 | 132.22 | 132.50 | 1,776,361 | 132.50 |
| 10/25/2024 | 139.22 | 139.22 | 134.46 | 134.76 | 1,617,431 | 134.76 |
| 10/24/2024 | 139.30 | 139.36 | 136.77 | 137.52 | 824,998 | 137.52 |
| 10/23/2024 | 139.89 | 141.85 | 137.48 | 138.37 | 1,636,405 | 138.37 |
| 10/22/2024 | 138.12 | 140.21 | 134.97 | 139.90 | 1,984,076 | 139.90 |
| 10/21/2024 | 144.22 | 144.80 | 139.60 | 139.76 | 1,615,897 | 139.76 |
| 10/18/2024 | 143.10 | 144.08 | 141.29 | 144.03 | 1,005,851 | 144.03 |
| 10/17/2024 | 150.65 | 150.65 | 142.36 | 142.39 | 1,420,609 | 141.82 |
| 10/16/2024 | 149.16 | 152.15 | 147.97 | 150.93 | 975,388 | 150.33 |
| 10/15/2024 | 146.44 | 151.61 | 145.70 | 148.12 | 1,638,698 | 147.53 |
| 10/14/2024 | 144.12 | 147.57 | 143.45 | 146.12 | 972,908 | 145.53 |
| 10/11/2024 | 141.42 | 145.60 | 141.42 | 144.35 | 1,395,325 | 143.77 |
| 10/10/2024 | 142.12 | 143.24 | 140.61 | 141.74 | 1,486,893 | 141.17 |
| 10/09/2024 | 149.91 | 149.91 | 144.07 | 144.70 | 1,075,815 | 144.12 |
| 10/08/2024 | 149.37 | 151.83 | 148.46 | 149.53 | 1,048,202 | 148.93 |
| 10/07/2024 | 150.19 | 150.70 | 147.65 | 149.62 | 1,308,525 | 149.02 |
| 10/04/2024 | 154.38 | 155.12 | 148.93 | 151.49 | 1,180,070 | 150.88 |
| 10/03/2024 | 151.61 | 152.90 | 150.41 | 152.14 | 935,064 | 151.53 |
| 10/02/2024 | 149.66 | 153.28 | 149.63 | 152.52 | 886,549 | 151.91 |
| 10/01/2024 | 154.01 | 155.69 | 148.04 | 151.04 | 1,790,740 | 150.44 |
| 9/30/2024 | 153.56 | 155.84 | 152.99 | 154.92 | 1,455,600 | 154.30 |
| 9/27/2024 | 152.81 | 156.45 | 152.23 | 154.35 | 1,055,906 | 153.73 |
| 9/26/2024 | 152.73 | 154.88 | 148.00 | 151.25 | 1,316,646 | 150.65 |
| 9/25/2024 | 153.01 | 153.01 | 148.21 | 148.90 | 1,400,968 | 148.30 |
| 9/24/2024 | 154.50 | 155.45 | 151.70 | 152.78 | 1,006,227 | 152.17 |
| 9/23/2024 | 149.98 | 153.88 | 146.95 | 153.43 | 1,956,241 | 152.82 |
| 9/20/2024 | 146.06 | 149.78 | 145.92 | 148.81 | 2,656,077 | 148.21 |
| 9/19/2024 | 151.78 | 152.19 | 148.25 | 150.08 | 1,188,872 | 149.48 |
| 9/18/2024 | 146.44 | 152.77 | 145.32 | 147.55 | 1,652,958 | 146.96 |
| 9/17/2024 | 147.10 | 148.46 | 145.35 | 147.22 | 1,026,956 | 146.63 |
| 9/16/2024 | 145.47 | 147.20 | 143.24 | 145.02 | 1,402,793 | 144.44 |