WILLIAMS-SONOMA, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 282.8 USD | -5.02% |
|
-1.76% | +40.13% |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-30 | 2024-05-31 | 2024-06-03 | 2024-06-04 | |
|---|---|---|---|---|
| Last | 288.33 $ | 293.22 $ | 297.68 $ | 282.75 $ |
| Volume | 978 554 | 3 483 045 | 1 047 650 | 1 346 050 |
| Change | +2.04% | +1.70% | +1.52% | -5.02% |
| Opening | 282.26 | 288.35 | 294.36 | 294.02 |
| High | 289.03 | 293.80 | 304.22 | 294.02 |
| Low | 282.01 | 285.32 | 294.22 | 278.28 |
Performance
| 1 day | -5.02% | ||
| 1 week | -1.76% | ||
| Current month | -3.57% | ||
| 1 month | -7.20% | ||
| 3 months | +19.49% | ||
| 6 months | +44.37% | ||
| Current year | +40.13% | ||
| 1 year | +138.49% | ||
| 3 years | +72.19% | ||
| 5 years | +384.99% | ||
| 10 years | +317.65% |
Volumes
marketsDaily volume
1 426 831
Estimated daily volume
1 426 831
Avg. Volume 20 sessions
1 482 209
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
419 094 594.75
Record volume 1
21 444 000
Record volume 2
20 854 600
Record volume 3
19 297 200
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
19 143 230 147
Net sales (USD)
7 750 652 000
Number of employees
15 000
Sales / Employee (USD)
516 710
Free-Float
98.54 %
Free-Float capitalization (USD)
18 865 554 243
Average Daily Capital Traded
2.19%
Highs and lows
1 week
277.51
304.22
1 month
276.35348.51
Current year
191.53348.51
1 year
115.09348.51
3 years
101.58348.51
5 years
26.01348.51
10 years
26.01348.51
Indicators
Moving average 5 days
287.25
Moving average 20 days
303.06
Moving average 50 days
299.15
Moving average 100 days
262.55
Price spread / (MMA5)
+1.59%
Price spread / (MMA20)
+7.18%
Price spread / (MMA50)
+5.80%
Price spread / (MMA100)
-7.15%
STIM
RSI 9 days
47.16
RSI 14 days
48.04
Sector Comparison - Other Home Furnishings Retailers
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -5.02% | -1.76% | +40.13% | +138.49% | 19.14B | ||
| +0.29% | -2.32% | -8.45% | -1.71% | 12.48B | ||
| -2.03% | +5.78% | -7.56% | +6.83% | 5.04B | ||
| -1.18% | -0.37% | -0.91% | -4.40% | 2.84B | ||
| -0.61% | +12.29% | +59.20% | +160.21% | 2.66B | ||
| +0.14% | -1.42% | +22.14% | +4.38% | 1.11B | ||
| -1.78% | -1.22% | +11.85% | +64.05% | 799M | ||
| -0.82% | -1.83% | +10.67% | +101.04% | 772M | ||
| +0.71% | -1.39% | -4.92% | -3.41% | 581M | ||
| -3.74% | -0.29% | -22.39% | +2.49% | 464M | ||
| -0.99% | -1.24% | -0.25% | -7.85% | 221M | ||
| -0.59% | -4.56% | -7.46% | +4.36% | 197M | ||
| -1.80% | -1.80% | -17.62% | - | 180M | ||
| +1.27% | +9.22% | +28.00% | +42.22% | 166M | ||
| +0.31% | +7.95% | +13.72% | +24.11% | 138M | ||
| 0.00% | -0.76% | -19.75% | -54.86% | 120M | ||
| Average | -0.99% | +1.73% | +6.02% | +31.73% | ||
| Weighted average by Cap. | -2.37% | +1.68% | +17.23% | +68.78% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4155cac051.KUDD1PY4G7uBM6Fs3kPSU42c06pNjev0imxuhkpq5t0.RQ2Fu49RVunOepdejw-lY8rti5M93p6fwiQlszIngqpFJ4amu1xayvRE7A
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:01 pm | 282.8 | 121,838 | 841,896 |
| 03:59:59 pm | 282.5 | 813 | 720,058 |
| 03:59:59 pm | 282.5 | 100 | 719,245 |
| 03:59:59 pm | 282.8 | 1,848 | 719,145 |
| 03:59:59 pm | 282.7 | 400 | 717,297 |
| 03:59:59 pm | 282.7 | 152 | 716,897 |
| 03:59:57 pm | 282.6 | 367 | 716,745 |
| 03:59:57 pm | 282.6 | 433 | 716,378 |
| 03:59:57 pm | 282.7 | 150 | 715,945 |
| 03:59:57 pm | 282.6 | 100 | 715,795 |
Monthly variations
Annual change
| 2024 | +40.13% | ||
| 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.
