⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

WSM

Williams-Sonoma, Inc.

Consumer Cyclical · Specialty Retail

252.47USD

-8.3300 (-3.19%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on WSM.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Williams-Sonoma, Inc.
High
260.80
on 10/22/26
Low
168.64
on 05/15/26
Average
207.7404
1.16mm
Net Chg
64.44
+34.27%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/26252.471,106,500
Th 10/22/26260.801,101,600
We 10/21/26253.32747,100
Tu 10/20/26253.991,066,400
Mo 10/19/26249.43814,300
Fr 10/16/26250.161,808,400
Th 10/15/26252.031,673,900
We 10/14/26242.481,326,300
Tu 10/13/26239.981,108,400
Mo 10/12/26238.861,069,800
Fr 10/09/26241.78934,400
Th 10/08/26239.001,446,400
We 10/07/26240.46963,200
Tu 10/06/26242.251,171,700
Mo 10/05/26238.701,202,700
Fr 10/02/26232.30944,900
Th 10/01/26233.391,486,500
We 09/30/26227.941,203,300
Tu 09/29/26229.96657,900
Mo 09/28/26231.03864,100
Fr 09/25/26231.90624,200
Th 09/24/26228.66863,500
DateLast PriceVolume
We 09/23/26227.831,088,200
Tu 09/22/26232.691,096,600
Mo 09/21/26227.161,017,700
Fr 09/18/26224.202,728,200
Th 09/17/26218.921,145,600
We 09/16/26218.201,302,500
Tu 09/15/26221.471,549,700
Mo 09/14/26229.431,009,000
Fr 09/11/26226.23
DateLast PriceVolume
Fr 08/21/26237.58884,200
Th 08/20/26235.70802,200
We 08/19/26242.31699,100
Tu 08/18/26241.39597,000
Mo 08/17/26240.421,237,300
Fr 08/14/26241.58708,400
Th 08/13/26242.44682,100
We 08/12/26245.15771,100
Tu 08/11/26250.59733,200
DateLast PriceVolume
We 07/22/26222.34532,700
Tu 07/21/26221.13767,100
Mo 07/20/26223.34769,700
Fr 07/17/26228.411,746,100
Th 07/16/26228.38828,400
We 07/15/26222.84920,700
Tu 07/14/26220.34741,600
Mo 07/13/26216.651,091,600
Fr 07/10/26221.75
DateLast PriceVolume
Th 06/18/26226.922,523,900
We 06/17/26221.152,020,600
Tu 06/16/26227.181,239,200
Mo 06/15/26223.291,407,800
Fr 06/12/26223.541,489,700
Th 06/11/26218.741,074,600
We 06/10/26206.941,064,100
Tu 06/09/26213.171,340,900
Mo 06/08/26202.49949,000
DateLast PriceVolume
Mo 05/18/26169.161,373,000
Fr 05/15/26168.641,212,700
Th 05/14/26173.651,053,200
We 05/13/26172.061,061,200
Tu 05/12/26175.39960,900
Mo 05/11/26176.101,034,400
Fr 05/08/26182.10901,000
Th 05/07/26183.42819,700
We 05/06/26186.47
DateLast PriceVolume
Th 04/16/26191.50902,900
We 04/15/26192.871,119,200
Tu 04/14/26193.84893,200
Mo 04/13/26193.521,275,000
Fr 04/10/26189.13794,400
Th 04/09/26191.31974,100
We 04/08/26187.531,360,300
Tu 04/07/26179.931,171,000
Mo 04/06/26182.62861,400
DateLast PriceVolume
Mo 03/16/26182.361,513,000
Fr 03/13/26179.991,066,000
Th 03/12/26179.301,634,700
We 03/11/26185.771,415,100
Tu 03/10/26188.39955,400
Mo 03/09/26188.301,521,400
Fr 03/06/26186.521,193,200
Th 03/05/26193.591,637,800
We 03/04/26196.34
DateLast PriceVolume
We 02/11/26213.161,321,500
Tu 02/10/26216.78788,400
Mo 02/09/26217.57884,700
Fr 02/06/26220.67794,000
Th 02/05/26212.49963,600
We 02/04/26215.83968,000
Tu 02/03/26216.031,048,100
Mo 02/02/26214.031,304,600
Fr 01/30/26204.65
DateLast PriceVolume
Fr 01/09/26199.041,118,800
Th 01/08/26197.811,106,700
We 01/07/26191.84881,300
Tu 01/06/26197.001,422,900
Mo 01/05/26191.761,278,600
Fr 01/02/26187.851,687,700
We 12/31/25178.59867,100
Tu 12/30/25181.40711,300
Mo 12/29/25187.14703,200
DateLast PriceVolume
Mo 12/08/25179.451,080,300
Fr 12/05/25179.361,006,000
Th 12/04/25176.661,131,800
We 12/03/25178.341,233,000
Tu 12/02/25178.061,349,900
Mo 12/01/25182.441,187,200
Fr 11/28/25180.01431,500
We 11/26/25181.12968,900
Tu 11/25/25179.58
DateLast PriceVolume
We 11/05/25198.96909,300
Tu 11/04/25193.99912,200
Mo 11/03/25192.62930,700
Fr 10/31/25194.341,022,100
Th 10/30/25198.281,340,300
We 10/29/25195.491,302,500
Tu 10/28/25199.631,126,600
Mo 10/27/25192.86720,800
Fr 10/24/25189.09
843,100
Th 09/10/26223.74961,500
We 09/09/26227.521,264,300
Tu 09/08/26227.831,318,000
Fr 09/04/26227.421,033,200
Th 09/03/26222.761,182,400
We 09/02/26221.721,366,600
Tu 09/01/26222.121,183,669
Mo 08/31/26228.251,786,660
Fr 08/28/26235.09972,351
Th 08/27/26238.401,697,253
We 08/26/26237.432,427,957
Tu 08/25/26234.741,459,342
Mo 08/24/26237.771,023,936
Mo 08/10/26250.82941,500
Fr 08/07/26251.78995,600
Th 08/06/26246.89950,000
We 08/05/26248.241,084,700
Tu 08/04/26248.881,531,400
Mo 08/03/26239.80845,400
Fr 07/31/26228.66826,200
Th 07/30/26233.32687,000
We 07/29/26233.81645,400
Tu 07/28/26236.321,055,900
Mo 07/27/26234.39815,000
Fr 07/24/26226.74750,900
Th 07/23/26218.60768,000
1,001,300
Th 07/09/26219.77839,000
We 07/08/26218.321,034,800
Tu 07/07/26222.49812,900
Mo 07/06/26223.83987,500
Th 07/02/26227.531,070,000
We 07/01/26228.151,543,700
Tu 06/30/26233.101,221,500
Mo 06/29/26240.17934,000
Fr 06/26/26239.191,735,300
Th 06/25/26240.061,463,700
We 06/24/26235.661,404,600
Tu 06/23/26226.141,175,800
Mo 06/22/26226.061,226,600
Fr 06/05/26204.98829,800
Th 06/04/26208.09888,300
We 06/03/26207.11738,800
Tu 06/02/26203.84865,800
Mo 06/01/26202.14811,500
Fr 05/29/26203.571,717,700
Th 05/28/26205.601,204,700
We 05/27/26203.181,169,500
Tu 05/26/26198.38966,300
Fr 05/22/26192.501,001,500
Th 05/21/26191.942,603,000
We 05/20/26180.252,339,200
Tu 05/19/26171.762,026,100
1,375,400
Tu 05/05/26180.271,217,800
Mo 05/04/26175.691,404,100
Fr 05/01/26179.99922,600
Th 04/30/26181.211,041,800
We 04/29/26181.18910,100
Tu 04/28/26187.40818,400
Mo 04/27/26192.05971,100
Fr 04/24/26190.55830,200
Th 04/23/26192.39883,900
We 04/22/26197.291,196,500
Tu 04/21/26202.281,143,100
Mo 04/20/26202.02832,800
Fr 04/17/26198.691,516,500
Th 04/02/26180.17999,300
We 04/01/26180.371,113,500
Tu 03/31/26182.33966,900
Mo 03/30/26176.841,596,500
Fr 03/27/26175.291,916,200
Th 03/26/26180.561,428,200
We 03/25/26181.93946,900
Tu 03/24/26181.091,158,000
Mo 03/23/26183.721,597,600
Fr 03/20/26178.423,121,300
Th 03/19/26182.581,497,600
We 03/18/26184.103,114,700
Tu 03/17/26182.172,181,300
817,200
Tu 03/03/26199.581,026,100
Mo 03/02/26201.34936,600
Fr 02/27/26205.651,337,500
Th 02/26/26211.38704,800
We 02/25/26209.22736,600
Tu 02/24/26208.97680,300
Mo 02/23/26201.881,085,200
Fr 02/20/26214.861,206,000
Th 02/19/26210.82900,400
We 02/18/26213.96769,000
Tu 02/17/26211.821,038,300
Fr 02/13/26214.571,258,300
Th 02/12/26206.791,076,100
1,050,200
Th 01/29/26205.66719,900
We 01/28/26205.72646,200
Tu 01/27/26208.25795,600
Mo 01/26/26204.67633,200
Fr 01/23/26204.50950,600
Th 01/22/26210.001,163,400
We 01/21/26215.541,062,700
Tu 01/20/26205.891,004,100
Fr 01/16/26211.511,031,100
Th 01/15/26210.001,283,000
We 01/14/26206.651,086,300
Tu 01/13/26208.081,178,500
Mo 01/12/26206.261,089,900
Fr 12/26/25188.59498,900
We 12/24/25189.47370,000
Tu 12/23/25188.111,005,900
Mo 12/22/25191.09955,800
Fr 12/19/25190.883,556,200
Th 12/18/25189.361,532,900
We 12/17/25185.691,090,700
Tu 12/16/25185.511,388,800
Mo 12/15/25185.431,244,300
Fr 12/12/25187.591,551,000
Th 12/11/25189.281,203,700
We 12/10/25187.101,494,100
Tu 12/09/25180.481,183,300
1,414,200
Mo 11/24/25173.732,518,300
Fr 11/21/25177.932,077,400
Th 11/20/25172.552,014,400
We 11/19/25174.623,348,500
Tu 11/18/25180.751,853,800
Mo 11/17/25181.321,403,600
Fr 11/14/25182.241,476,300
Th 11/13/25186.47777,500
We 11/12/25191.89910,400
Tu 11/11/25191.49664,200
Mo 11/10/25194.65782,300
Fr 11/07/25196.95752,100
Th 11/06/25191.871,041,900
560,200
Th 10/23/25188.03684,600