WSM

Williams-Sonoma

$51.69 2.54 (4.68%)
18:23 EDT WSM Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.68 (3.25%)
P/E:       16.62
Market Cap:       4.30B
EPS:       3.11
Volume:       2.39M
Day's Range:       51.57 - 53.86
52wk Range:       45.01 - 73.99
Previous Close:       51.69
Historical Data for WSM
Date Open High Low Volume Close Change %
05/23/19 53.86 53.86 51.57 2,385,341 51.69 -2.54   -4.68%
05/22/19 53.92 55.10 53.67 2,429,764 54.23 -0.35   -0.64%
05/21/19 54.07 55.50 53.74 2,615,033 54.58 0.98   1.83%
05/20/19 53.02 53.73 52.64 1,576,659 53.60 0.33   0.62%
05/17/19 53.32 54.15 53.02 1,277,800 53.27 -0.46   -0.86%
05/16/19 53.48 54.43 53.34 1,115,242 53.73 0.53   1.00%
05/15/19 52.78 53.29 52.21 1,812,333 53.20 0.00   0.00%
05/14/19 52.66 53.50 51.95 1,203,713 53.20 0.94   1.80%
05/13/19 53.50 53.96 51.69 1,268,506 52.26 -2.60   -4.74%
05/10/19 54.76 54.98 53.55 994,700 54.86 -0.18   -0.33%
05/09/19 53.87 55.29 53.81 1,332,925 55.04 0.29   0.53%
05/08/19 54.03 55.24 53.70 1,278,938 54.75 0.66   1.22%
05/07/19 55.47 55.87 53.72 1,370,780 54.09 -1.92   -3.43%
05/06/19 55.00 56.25 54.32 1,855,303 56.01 -0.63   -1.11%
05/03/19 56.84 56.98 55.97 1,486,600 56.64 -0.14   -0.25%
05/02/19 55.23 56.79 55.16 1,529,246 56.78 1.43   2.58%
05/01/19 57.12 57.29 55.09 1,690,310 55.35 -1.82   -3.18%
04/30/19 56.80 57.34 56.45 1,176,903 57.17 0.42   0.74%
04/29/19 56.16 56.92 55.97 794,380 56.75 0.57   1.01%
04/26/19 55.73 56.60 55.59 1,059,400 56.18 -0.12   -0.21%
04/25/19 57.40 57.40 55.76 1,412,098 56.30 -1.70   -2.93%
04/24/19 56.72 58.12 56.70 1,900,634 58.00 1.28   2.26%
04/23/19 56.51 57.37 56.13 1,266,194 56.72 0.39   0.69%
04/22/19 57.00 57.30 55.98 1,129,594 56.33 -0.98   -1.71%
04/18/19 57.54 57.93 56.88 933,100 57.31 -0.31   -0.54%
04/17/19 57.41 58.50 57.34 1,302,615 57.62 0.54   0.95%
04/16/19 56.77 57.16 56.18 1,293,933 57.08 0.55   0.97%
04/15/19 57.57 58.03 56.25 1,868,392 56.53 -1.19   -2.06%
04/12/19 59.15 59.32 57.61 1,336,400 57.72 -0.98   -1.67%
04/11/19 59.77 60.19 58.70 1,679,975 58.70 -1.11   -1.86%
04/10/19 59.21 59.83 59.06 929,111 59.81 0.75   1.27%
04/09/19 59.95 60.33 58.99 1,185,787 59.06 -1.09   -1.81%
04/08/19 60.10 60.26 59.72 1,085,151 60.15 -0.09   -0.15%
04/05/19 59.61 60.65 59.54 1,813,100 60.24 0.88   1.48%
04/04/19 58.37 59.38 58.35 1,149,271 59.36 0.93   1.59%
04/03/19 58.19 58.83 57.94 1,221,307 58.43 0.79   1.37%
04/02/19 57.31 57.78 56.74 1,285,710 57.64 0.62   1.09%
04/01/19 56.30 57.08 55.72 1,465,197 57.02 0.75   1.33%
03/29/19 57.27 57.50 56.13 1,748,500 56.27 -1.00   -1.75%
03/28/19 57.58 58.40 57.24 1,565,789 57.27 0.09   0.16%
03/27/19 57.33 58.49 57.09 1,806,128 57.18 -0.15   -0.26%
03/26/19 58.21 59.48 56.97 1,665,890 57.33 -0.61   -1.05%
03/25/19 57.07 58.47 57.02 1,995,795 57.94 0.94   1.65%
03/22/19 59.18 59.97 56.78 2,763,100 57.00 -2.22   -3.75%
03/21/19 58.30 59.35 57.25 6,861,485 59.22 2.37   4.17%
03/20/19 56.76 57.82 56.28 3,771,382 56.85 0.11   0.19%
03/19/19 56.36 57.59 56.33 2,766,313 56.74 0.30   0.53%
03/18/19 55.92 56.67 55.83 1,565,528 56.44 0.25   0.44%
03/15/19 56.14 56.56 55.72 2,327,700 56.19 -0.02   -0.04%
03/14/19 56.63 57.04 55.48 1,678,314 56.21 -0.78   -1.37%
03/13/19 57.55 58.13 56.74 1,599,306 56.99 -0.54   -0.94%
03/12/19 57.65 57.90 57.00 1,245,310 57.53 -0.08   -0.14%
03/11/19 57.19 57.66 56.35 1,211,833 57.61 0.58   1.02%
03/08/19 57.02 57.48 56.31 1,486,900 57.03 -0.79   -1.37%
03/07/19 58.20 58.66 57.76 879,317 57.82 -0.59   -1.01%
03/06/19 58.48 59.10 58.36 671,452 58.41 0.08   0.14%
03/05/19 58.29 58.82 58.08 919,292 58.33 0.28   0.48%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!