EODData

NYSE, WSM:

24 Sep 2025
LAST:

200.4

CHANGE:
 0.01
OPEN:
198.1
HIGH:
201.3
ASK:
47.7
VOLUME:
1.12M
CHG(%):
0.00
PREV:
200.4
LOW:
198.0
BID:
13.7
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Sep 25199.0199.0198.0198.0345
24 Sep 25198.1201.3198.0200.41.12M
23 Sep 25198.6202.0197.3200.41.56M
22 Sep 25197.6197.9195.1196.7888.3K
19 Sep 25200.0200.3195.1198.32.63M
18 Sep 25196.9200.0195.9199.6978.5K
17 Sep 25197.4203.1196.0196.6918.6K
16 Sep 25201.0201.4193.6196.1958.5K
15 Sep 25197.1201.4196.1201.1893.7K
12 Sep 25200.9203.2195.8197.0741.3K

COMPANY PROFILE

Name:Williams-Sonoma
About:Williams-Sonoma, Inc. operates as an omni-channel specialty retailer of various products for home. The company offers cooking, dining, and entertaining products, such as cookware, tools, electrics, cutlery, tabletop and bar, outdoor, furniture, and a library of cookbooks. It also provides home furnishings, home decor products and accessories, bedding, lighting, rugs, table essentials, kids accessories, made-to-order lighting, hardware, personalized products, custom gifts, and colorful and vintage-inspired heirloom products. In addition, the company operates a 3-D imaging and augmented reality platform for the home furnishings and decor industry. It offers its products under the Williams Sonoma, Pottery Barn, Pottery Barn Kids, Pottery Barn Teen, West Elm, Williams Sonoma Home, Rejuvenation, Mark and Graham, and GreenRow brand names. The company markets its products through e-commerce websites, direct-mail catalogs, and retail stores. Williams-Sonoma, Inc. was founded in 1956 and is headquartered in San Francisco, California.
Address:3250 Van Ness Avenue, San Francisco, CA, United States, 94109
Website:https://www.williams-sonomainc.com
CUSIP:969904101
CIK:0000719955
ISIN:US9699041011
FIGI:BBG000FSMWC3

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:23.52
DivYield:0.01
Div/Share:2.37
Price to Book:11.58
Price to Sales:3.22
EBITDA:1.637B
Shares:123M
Market Cap:24.648B

TECHNICAL INDICATORS

MA5:199.06
MA10:198.95
MA20:197.80
MA50:194.58
MA100:179.23
MA200:180.52
STO9:60.39
STO14:41.88
RSI14:45.62
WPR14:-41.96
MTM14:-2.03
ROC14:-0.01
ATR:4.76
Week High:203.10
Week Low:195.08
Month High:206.40
Month Low:186.00
Year High:219.98
Year Low:125.33
Volatility:13.50

RECENT SPLITS

Date Ratio
09 Jul 20242-1
10 May 20022-1
18 May 19982-1
27 Sep 19943-2
22 Feb 19943-2
02 Jul 19903-2

RECENT DIVIDENDS

Date Amount
18 Jul 2025$0.66
17 Apr 2025$0.66
17 Jan 2025$0.57
18 Oct 2024$0.57
19 Jul 2024$0.57
18 Apr 2024$0.57
18 Jan 2024$0.45
19 Oct 2023$0.45
20 Jul 2023$0.45
20 Apr 2023$0.45