Williams-Sonoma (WSM)

34.15 -0.76  -2.18%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Williams-Sonoma Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 34.20 34.90 33.75 34.15 2544545
May 31, 2012 35.90 35.97 34.50 34.91 2478747
May 30, 2012 36.49 36.50 35.63 35.83 1129297
May 29, 2012 36.87 37.41 36.40 36.82 1701586
May 25, 2012 35.94 36.18 35.85 36.07 1686324
May 24, 2012 35.43 36.08 35.43 35.91 2000085
May 23, 2012 35.80 35.94 34.86 35.20 3226148
May 22, 2012 36.65 37.11 34.88 35.89 6823482
May 21, 2012 34.75 35.04 33.89 34.73 3553922
May 18, 2012 35.00 35.21 34.24 34.68 2290507
May 17, 2012 36.34 36.38 34.74 34.91 4128846
May 16, 2012 37.93 38.12 36.06 36.20 3891648
May 15, 2012 37.11 38.20 36.91 37.80 2172202
May 14, 2012 37.04 37.46 36.70 37.22 1322358
May 11, 2012 37.43 37.90 37.14 37.31 1899536
May 10, 2012 37.52 37.75 37.27 37.57 2077797
May 9, 2012 36.73 37.49 36.53 37.15 2081391
May 8, 2012 37.61 37.61 36.34 37.11 3165310
May 7, 2012 38.47 38.55 37.86 37.95 1511594
May 4, 2012 39.66 39.72 38.49 38.55 1880280
May 3, 2012 39.87 40.76 39.56 39.78 2823855
May 2, 2012 38.73 40.09 38.63 39.95 2320051
May 1, 2012 38.68 39.28 38.58 38.85 1165523
April 30, 2012 39.49 39.53 38.62 38.69 1184336
April 27, 2012 39.10 39.54 38.91 39.49 1601630
April 26, 2012 38.26 39.07 38.20 39.04 1446699
April 25, 2012 37.35 38.32 37.33 38.26 1564001
April 24, 2012 37.92 38.12 36.97 37.27 1663359
April 23, 2012 38.02 38.10 37.48 37.88 967425
April 20, 2012 38.11 38.61 38.02 38.39 1973614
April 19, 2012 37.85 38.48 37.63 38.07 1766986
April 18, 2012 37.13 38.09 36.74 37.91 1612475
April 17, 2012 37.43 37.70 36.99 37.23 1438458
April 16, 2012 37.52 37.52 36.68 37.19 1230322
April 13, 2012 37.88 38.01 37.09 37.17 1219690
April 12, 2012 37.10 38.20 36.97 37.96 1638800
April 11, 2012 36.34 37.19 36.28 37.04 2471464
April 10, 2012 36.96 36.96 35.66 35.99 3654126
April 9, 2012 36.53 37.34 36.53 36.95 2285816
April 5, 2012 37.69 38.35 37.57 37.64 2459844
April 4, 2012 37.00 37.82 37.00 37.67 3069256
April 3, 2012 37.72 38.25 37.36 37.42 2263924
April 2, 2012 37.65 38.10 37.26 37.75 3076369
March 30, 2012 37.85 37.94 37.32 37.48 4839434
March 29, 2012 38.01 38.09 37.44 37.75 3242675
March 28, 2012 38.99 39.06 37.89 38.26 1317318
March 27, 2012 39.16 39.43 38.68 38.92 2641336
March 26, 2012 38.62 39.05 38.58 39.04 2048188
March 23, 2012 38.55 38.77 37.93 38.54 2209316
March 22, 2012 38.85 39.06 38.44 38.66 2919797
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

WSM News

Today's consumer stock weakness concentrated in companies showing healthy sales gth: signs folks selling winners now $LTD $WSM $JWN $COH $EL
about 3 days ago by retail_guru
Pier 1, Bed Bath strength shows benefits from Linens demise on sales, margins have lasted much longer than most forecast $PIR $WSM $BBBY
about 3 days ago by retail_guru
Following Sonoma, Pier 1 reports another strong Q comp +7.2%. Home furnishings benefiting from pent-up demand, consolidation $PIR $WSM $BBBY
about 3 days ago by retail_guru
Boom! Victoria's Secret May comps jump 9%, 29th consecutive month of 7%+ comps. That's called D-O-M-I-N-A-N-C-E $$ $LTD $JWN $WSM
about 3 days ago by retail_guru
Healthy sales at Macy's, Zumiez suggest May was another solid month for US #retail sales. Some relief after April's slowing. $LTD $JWN $WSM
about 3 days ago by retail_guru
I'll bet a lot of people don't even realize that $WSM owns Pottery Barn. Very different asset than just Williams-Sonoma.
about 4 days ago by bradloncar
$WSM flying
about 5 days ago by roadkingtrdr
Benzinga's Top Upgrades
May 29, 7:30AM Benzinga
Despite high cylicality, players like Signet, Bed Bath & Sonoma are still building sales & margin on peer failures 2-3 years ago $BBBY $WSM
about 10 days ago by retail_guru
$WSM under the radar today
about 11 days ago by roadkingtrdr
Williams-Sonoma: Q1 Earnings Top Forecast
May 22, 11:30AM Investor Place
Pottery Barn Kids sales hurt by lack of furniture stock, which also impacted related soft furnishings. Relatively high quality problem $WSM
about 11 days ago by retail_guru
$WSM Mentioned more than normal on StockTwits - Currently at 7 x average daily social activity
about 11 days ago by TradeIdeasQuant
Unlike most US #retail, Sonoma comp accelerated as Q progressed. Weather pulled-forward sales don't appear to be a factor here $WSM $BBBY
about 11 days ago by retail_guru
10:05 Stocks In-Play according to average daily volume. $HFC $URBN $CBE $SHAW $WSM $ALXN $HCA $TSLA
about 12 days ago by jordar411
Listen to $WSM Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3vxR
about 12 days ago by earningscast
$WSM 200 Day SMA Cross - Price crossed below 200 day SMA (36.0023). Confirmed by volume.
about 12 days ago by TradeIdeasQuant
$WSM 200 Day SMA Cross - Price crossed above 200 day SMA (36.0023). Confirmed by volume.
about 12 days ago by TradeIdeasQuant
Earnings Roundup
May 22, 8:37AM Benzinga
Sonoma has delivered 5.4% Q1 comps on top of 9% last year (its toughest compare). Most strength in big ticket furniture $WSM $PIR $BBBY $$
about 12 days ago by retail_guru
Sonoma outlook raised, adds 5¢ at bottom end of guidance range & 2¢ at top-end after a 2¢ beat $WSM
about 12 days ago by retail_guru
Sonoma doesn't receive much street love despite consistent eps, enviable e-commerce platform. May not change today but stock is cheap $WSM
about 12 days ago by retail_guru
Market will likely continue to nitpick Williams Sonoma cookshop comps, fearful of Amazon ignoring top & bottomline progress $WSM $BBBY $AMZN
about 12 days ago by retail_guru
Williams Sonoma store comps improve sharply, margins better than expected despite web investment. Furnishings remain strong $WSM $BBBY $PIR
about 12 days ago by retail_guru
$WSM Inv up 10% Margins off not a $TPX but nothing to shout about here
about 12 days ago by EarningsJobber
http://stks.co/3vb1 Earnings before market open: $AZO, $BBY, $CIS, $CBRL, $DSW, $EXPR, $MDT, $NKA, $RL, $WSM
about 12 days ago by freefdawatchlistcom
@OptionsHawk $WSM 8.5% implied move up or down insiders selling 37-38
about 12 days ago by godspeed
Why Williams-Sonoma Is Good for Mitt Romney
Apr 05, 2:57PM The Daily Ticker

Recent Quotes

Symbol Price Chg Chg % Market Cap
WSM 34.15 -0.76 -2.18% 3.401B
WSH 34.74 -0.53 -1.50% 6.047B
WSFS 35.98 -1.20 -3.23% 313.03M
WSBC 19.89 -0.44 -2.16% 529.67M
WPC 44.80 -0.77 -1.69% 1.780B
WOR 15.88 -0.37 -2.28% 1.095B
WOOF 20.85 -0.69 -3.20% 1.821B
WOLF 7.83 +0.00 +0.00% 247.98M
WNS 10.67 -0.31 -2.82% 534.25M
WNR 18.76 -0.58 -3.00% 1.704B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close