WILLIAMS-SONOMA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 309.5 USD | -1.15% |
|
-2.05% | +53.37% |
| 09:38am | Williams Sonoma Insider Sold Shares Worth $6,370,668, According to a Recent SEC Filing | MT |
| May. 17 | Sector Update: Consumer Stocks Mixed in Friday Afternoon Trading | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | |
|---|---|---|---|---|
| Last | 317.15 $ | 320.24 $ | 313.06 $ | 309.5 $ |
| Volume | 849 302 | 1 116 461 | 631 182 | 855 673 |
| Change | +0.48% | +0.97% | -2.24% | -1.14% |
| Opening | 315.00 | 320.51 | 318.15 | 314.21 |
| High | 320.07 | 321.17 | 320.00 | 315.00 |
| Low | 314.55 | 316.12 | 313.03 | 307.00 |
Performance
| 1 day | -1.15% | ||
| 1 week | -2.05% | ||
| Current month | +7.91% | ||
| 1 month | +10.84% | ||
| 3 months | +36.87% | ||
| 6 months | +73.03% | ||
| Current year | +53.37% | ||
| 1 year | +169.60% | ||
| 3 years | +89.16% | ||
| 5 years | +480.95% | ||
| 10 years | +380.54% |
Volumes
marketsDaily volume
855 673
Estimated daily volume
855 673
Avg. Volume 20 sessions
769 351
Daily volume ratio
1.11
Avg. Volume 20 sessions USD
238 091 053.97
Record volume 1
21 444 000
Record volume 2
20 854 600
Record volume 3
19 297 200
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
19 886 031 449
Net sales (USD)
7 750 652 000
Number of employees
15 000
Sales / Employee (USD)
516 710
Free-Float
98.51 %
Free-Float capitalization (USD)
19 591 055 356
Average Daily Capital Traded
1.2%
Highs and lows
1 week
307.00
321.17
1 month
276.90322.04
Current year
191.53322.04
1 year
109.44322.04
3 years
101.58322.04
5 years
26.01322.04
10 years
26.01322.04
Indicators
Moving average 5 days
315.11
Moving average 20 days
298.14
Moving average 50 days
294.06
Moving average 100 days
254.23
Price spread / (MMA5)
+1.82%
Price spread / (MMA20)
-3.66%
Price spread / (MMA50)
-4.98%
Price spread / (MMA100)
-17.85%
STIM
RSI 9 days
60.77
RSI 14 days
61.55
Sector Comparison - Other Home Furnishings Retailers
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.15% | -2.05% | +53.37% | +169.60% | 19.89B | ||
| -1.19% | -12.96% | -3.26% | -0.90% | 13.44B | ||
| -2.89% | -4.32% | -4.48% | +6.50% | 5.11B | ||
| +1.04% | +0.39% | -7.02% | -13.27% | 2.6B | ||
| -0.43% | +0.18% | +37.97% | +121.85% | 2.29B | ||
| +1.63% | +2.05% | +23.57% | +7.47% | 1.12B | ||
| -2.55% | -4.10% | +18.12% | +108.08% | 839M | ||
| +0.14% | -2.11% | +16.48% | +52.66% | 809M | ||
| -0.69% | -0.69% | -3.36% | -0.92% | 590M | ||
| -0.41% | +3.01% | -17.13% | +11.69% | 478M | ||
| 0.00% | -1.43% | +3.50% | +2.22% | 227M | ||
| -1.59% | -2.62% | +2.76% | -16.96% | 221M | ||
| -0.80% | -12.98% | -16.78% | - | 181M | ||
| -1.79% | -1.79% | +10.00% | +27.91% | 146M | ||
| 0.00% | -0.04% | +4.65% | +13.21% | 130M | ||
| +2.27% | +3.05% | -16.67% | -53.77% | 122M | ||
| Average | -0.53% | -1.41% | +6.36% | +29.02% | ||
| Weighted average by Cap. | -1.10% | -4.35% | +22.97% | +78.76% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
34094ef8528b.C33OrqKwBhQP41MXDLryPTgAYndWHIqry-dF0bQZa8g.cQ2LxJLRZ3ZOtmVuRombDHdNNAJvftvsn5IimoRRX_tSDrvU6fZwbFCFMA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:08 pm | 309.5 | 100 | 508,482 |
| 04:00:01 pm | 309.5 | 88,702 | 508,382 |
| 03:59:59 pm | 309.3 | 1,172 | 419,680 |
| 03:59:59 pm | 309.3 | 152 | 418,508 |
| 03:59:59 pm | 309.3 | 900 | 418,356 |
| 03:59:59 pm | 309.3 | 400 | 417,456 |
| 03:59:59 pm | 309.3 | 100 | 417,056 |
| 03:59:59 pm | 309.5 | 100 | 416,956 |
| 03:59:59 pm | 309.6 | 100 | 416,856 |
| 03:59:59 pm | 309.3 | 415 | 416,756 |
Monthly variations
Annual change
| 2024 | +53.38% | ||
| 2023 | +75.58% | ||
| 2022 | -32.05% | ||
| 2021 | +66.07% | ||
| 2020 | +38.67% | ||
| 2019 | +45.57% | ||
| 2018 | -2.42% | ||
| 2017 | +6.84% | ||
| 2016 | -17.15% | ||
| 2015 | -22.82% | ||
| 2014 | +29.86% | ||
| 2013 | +33.15% | ||
| 2012 | +13.69% | ||
| 2011 | +7.87% | ||
| 2010 | +71.75% | ||
| 2009 | +164.38% | ||
| 2008 | -69.65% | ||
| 2007 | -17.62% | ||
| 2006 | -27.14% | ||
| 2005 | +23.14% | ||
| 2004 | +0.78% | ||
| 2003 | +28.07% | ||
| 2002 | +26.57% | ||
| 2001 | +114.50% | ||
| 2000 | -56.52% | ||
| 1999 | +14.11% | ||
| 1998 | +92.54% | ||
| 1997 | +15.12% | ||
| 1996 | +96.62% | ||
| 1995 | -38.46% | ||
| 1994 | +63.98% | ||
| 1993 | +217.32% | ||
| 1992 | -22.39% | ||
| 1991 | -16.25% | ||
| 1990 | +7.14% | ||
| 1989 | +116.77% | ||
| 1988 | +7.64% | ||
| 1987 | -1.37% | ||
| 1986 | +44.08% | ||
| 1985 | +80.95% | ||
| 1984 | -23.64% | ||
| 1983 | -58.65% |
- Stock Market
- Equities
- WSM Stock
- Quotes Williams-Sonoma, Inc.
