WILLIAMS-SONOMA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 308.3 USD | +1.18% |
|
+7.64% | +52.79% |
| May. 06 | North American Morning Briefing : Stock Futures -2- | DJ |
| May. 03 | Williams-Sonoma Shares Rise After JPMorgan Upgrade | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-01 | 2024-05-02 | 2024-05-03 | 2024-05-06 | |
|---|---|---|---|---|
| Last | 283.61 $ | 292.24 $ | 304.7 $ | 308.29 $ |
| Volume | 981 291 | 785 362 | 1 104 285 | 698 920 |
| Change | -1.11% | +3.04% | +4.26% | +1.18% |
| Opening | 285.60 | 286.00 | 300.08 | 305.92 |
| High | 287.14 | 292.37 | 307.60 | 310.65 |
| Low | 277.62 | 282.08 | 296.56 | 304.28 |
Performance
| 1 day | +1.18% | ||
| 1 week | +7.64% | ||
| Current month | +7.50% | ||
| 1 month | -0.36% | ||
| 3 months | +50.61% | ||
| 6 months | +102.61% | ||
| Current year | +52.79% | ||
| 1 year | +160.53% | ||
| 3 years | +68.33% | ||
| 5 years | +450.42% | ||
| 10 years | +402.84% |
Volumes
marketsDaily volume
698 920
Estimated daily volume
698 920
Avg. Volume 20 sessions
827 020
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
254 961 995.80
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)
19 808 286 383
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)
19 514 463 508
Average Daily Capital Traded
1.29%
Highs and lows
1 week
277.62
310.65
1 month
276.90312.23
Current year
191.53319.78
1 year
109.44319.78
3 years
101.58319.78
5 years
26.01319.78
10 years
26.01319.78
Indicators
Moving average 5 days
295.12
Moving average 20 days
288.71
Moving average 50 days
280.00
Moving average 100 days
244.18
Price spread / (MMA5)
-4.27%
Price spread / (MMA20)
-6.35%
Price spread / (MMA50)
-9.17%
Price spread / (MMA100)
-20.80%
STIM
RSI 9 days
72.06
RSI 14 days
66.20
Sector Comparison - Other Home Furnishings Retailers
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.18% | +7.64% | +52.79% | +160.53% | 19.81B | ||
| +1.12% | -0.49% | +11.97% | +22.41% | 15.34B | ||
| +2.08% | +9.78% | -3.67% | +7.28% | 5.14B | ||
| +0.30% | -2.72% | -8.84% | -13.57% | 2.54B | ||
| +3.42% | +1.11% | +14.85% | +66.18% | 1.91B | ||
| -1.46% | -4.89% | +18.94% | -9.43% | 1.08B | ||
| +2.75% | +7.78% | +41.40% | +216.15% | 943M | ||
| +2.53% | -1.16% | +25.00% | +59.09% | 840M | ||
| 0.00% | -0.89% | -0.45% | -1.11% | 596M | ||
| +2.68% | -5.63% | -16.96% | +12.39% | 479M | ||
| +1.43% | -0.47% | +17.68% | -4.91% | 243M | ||
| +0.85% | +1.71% | +4.38% | +5.16% | 227M | ||
| 0.00% | -0.68% | -1.68% | - | 213M | ||
| -0.65% | -1.18% | -18.96% | -52.16% | 182M | ||
| +1.17% | +1.56% | +4.00% | +31.31% | 135M | ||
| +0.04% | +1.16% | +3.53% | +14.77% | 126M | ||
| Average | +1.09% | +0.52% | +9.00% | +34.27% | ||
| Weighted average by Cap. | +1.28% | +3.03% | +25.92% | +78.60% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
91f5824edff489fd95ec5.VPWM7cN-xpcJFO2L7712zc7sMUpOaa-svB0rnol-DZA.LLbgh4sp8c9aS7fYmtQYmpyiBHIRM-7g31Rp-6Qhef02hbrfuUmO4EZkng
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:01 pm | 308.3 | 68,284 | 383,608 |
| 03:59:59 pm | 308.4 | 166 | 315,324 |
| 03:59:59 pm | 308.4 | 1,480 | 315,158 |
| 03:59:57 pm | 308.5 | 100 | 313,678 |
| 03:59:56 pm | 308.5 | 100 | 313,578 |
| 03:59:56 pm | 308.4 | 100 | 313,478 |
| 03:59:56 pm | 308.4 | 100 | 313,378 |
| 03:59:52 pm | 308.4 | 100 | 313,278 |
| 03:59:52 pm | 308.4 | 100 | 313,178 |
| 03:59:52 pm | 308.4 | 100 | 313,078 |
Monthly variations
Annual change
| 2024 | +52.79% | ||
| 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.