Williams-Sonoma, Inc. - Price History
Monthly price history for WSM (Williams-Sonoma, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $283.61 | $283.61 |
| April 2024 | $286.78 | $286.78 |
| March 2024 | $316.26 | $317.53 |
| February 2024 | $234.59 | $235.53 |
| January 2024 | $192.62 | $193.39 |
| December 2023 | $200.08 | $201.78 |
| November 2023 | $185.96 | $187.54 |
| October 2023 | $148.98 | $150.24 |
| September 2023 | $153.23 | $155.40 |
| August 2023 | $139.23 | $141.20 |
| July 2023 | $136.70 | $138.64 |
| June 2023 | $122.55 | $125.14 |
| May 2023 | $111.16 | $113.51 |
| April 2023 | $118.53 | $121.04 |
| March 2023 | $118.26 | $121.66 |
| February 2023 | $121.43 | $124.92 |
| January 2023 | $131.17 | $134.94 |
| December 2022 | $111.01 | $114.92 |
| November 2022 | $112.92 | $116.90 |
| October 2022 | $119.62 | $123.83 |
| September 2022 | $113.08 | $117.85 |
| August 2022 | $142.72 | $148.75 |
| July 2022 | $138.57 | $144.42 |
| June 2022 | $105.85 | $110.95 |
| May 2022 | $122.04 | $127.92 |
| April 2022 | $124.48 | $130.48 |
| March 2022 | $137.59 | $145 |
| February 2022 | $137.45 | $144.86 |
| January 2022 | $152.33 | $160.54 |
| December 2021 | $159.71 | $169.13 |
| November 2021 | $183.99 | $194.84 |
| October 2021 | $175.39 | $185.73 |
| September 2021 | $166.82 | $177.33 |
| August 2021 | $175.64 | $186.70 |
| July 2021 | $142.71 | $151.70 |
| June 2021 | $149.63 | $159.65 |
| May 2021 | $158.90 | $169.54 |
| April 2021 | $160.03 | $170.75 |
| March 2021 | $167.38 | $179.20 |
| February 2021 | $122.63 | $131.29 |
| January 2021 | $120.41 | $128.92 |
| December 2020 | $94.73 | $101.84 |
| November 2020 | $101.82 | $109.47 |
| October 2020 | $84.84 | $91.21 |
| September 2020 | $83.67 | $90.44 |
| August 2020 | $81.19 | $87.76 |
| July 2020 | $80.60 | $87.12 |
| June 2020 | $75.45 | $82.01 |
| May 2020 | $76.56 | $83.21 |
| April 2020 | $56.90 | $61.84 |
| March 2020 | $38.77 | $42.52 |
| February 2020 | $56.88 | $62.39 |
| January 2020 | $63.89 | $70.08 |
| December 2019 | $66.53 | $73.44 |
| November 2019 | $62.87 | $69.40 |
| October 2019 | $60.51 | $66.79 |
| September 2019 | $61.16 | $67.98 |
| August 2019 | $59.20 | $65.80 |
| July 2019 | $59.99 | $66.68 |
| June 2019 | $58.08 | $65 |
| May 2019 | $52.27 | $58.50 |
| April 2019 | $51.08 | $57.17 |
| March 2019 | $49.86 | $56.27 |
| February 2019 | $51.54 | $58.16 |
| January 2019 | $48.23 | $54.43 |
| December 2018 | $44.33 | $50.45 |
| November 2018 | $49.76 | $56.63 |
| October 2018 | $52.18 | $59.38 |
| September 2018 | $57.31 | $65.72 |
| August 2018 | $61.24 | $70.23 |
| July 2018 | $51 | $58.49 |
| June 2018 | $53.15 | $61.38 |
| May 2018 | $47.95 | $55.37 |
| April 2018 | $41.39 | $47.80 |
| March 2018 | $45.29 | $52.76 |
| February 2018 | $44.43 | $51.76 |
| January 2018 | $43.97 | $51.23 |
| December 2017 | $44.06 | $51.70 |
| November 2017 | $43.60 | $51.16 |
| October 2017 | $43.98 | $51.60 |
| September 2017 | $42.18 | $49.86 |
| August 2017 | $38.92 | $46 |
| July 2017 | $39.28 | $46.43 |
| June 2017 | $40.67 | $48.50 |
| May 2017 | $40.81 | $48.66 |
| April 2017 | $45.33 | $54.05 |
| March 2017 | $44.65 | $53.62 |
| February 2017 | $40.46 | $48.59 |
| January 2017 | $40.14 | $48.21 |
| December 2016 | $39.98 | $48.39 |
| November 2016 | $45.26 | $54.78 |
| October 2016 | $38.19 | $46.22 |
| September 2016 | $41.88 | $51.08 |
| August 2016 | $43.16 | $52.64 |
| July 2016 | $44.34 | $54.08 |
| June 2016 | $42.44 | $52.13 |
| May 2016 | $43.18 | $53.04 |
| April 2016 | $47.86 | $58.78 |
| March 2016 | $44.30 | $54.74 |
| February 2016 | $42.17 | $52.11 |
| January 2016 | $41.80 | $51.66 |
| December 2015 | $46.94 | $58.41 |
| November 2015 | $50.89 | $63.33 |
| October 2015 | $59.27 | $73.75 |
| September 2015 | $61.07 | $76.35 |
| August 2015 | $60.81 | $76.03 |
| July 2015 | $67.71 | $84.66 |
| June 2015 | $65.52 | $82.27 |
| May 2015 | $62.61 | $78.61 |
| April 2015 | $58.56 | $73.53 |
| March 2015 | $63.19 | $79.71 |
| February 2015 | $63.78 | $80.45 |
| January 2015 | $62.04 | $78.25 |
| December 2014 | $59.75 | $75.68 |
| November 2014 | $58.86 | $74.56 |
| October 2014 | $51.34 | $65.03 |
| September 2014 | $52.29 | $66.57 |
| August 2014 | $51.66 | $65.77 |
| July 2014 | $52.68 | $67.07 |
| June 2014 | $56.12 | $71.78 |
| May 2014 | $52.32 | $66.92 |
| April 2014 | $49.11 | $62.82 |
| March 2014 | $51.82 | $66.64 |
| February 2014 | $45.29 | $58.24 |
| January 2014 | $42.40 | $54.52 |
| December 2013 | $45.06 | $58.28 |
| November 2013 | $45.71 | $59.12 |
| October 2013 | $40.55 | $52.44 |
| September 2013 | $43.20 | $56.20 |
| August 2013 | $43.36 | $56.41 |
| July 2013 | $45.25 | $58.86 |
| June 2013 | $42.74 | $55.89 |
| May 2013 | $41.26 | $53.96 |
| April 2013 | $41.05 | $53.68 |
| March 2013 | $39.16 | $51.52 |
| February 2013 | $34.51 | $45.40 |
| January 2013 | $33.45 | $44 |
| December 2012 | $33.11 | $43.77 |
| November 2012 | $34.23 | $45.26 |
| October 2012 | $34.97 | $46.23 |
| September 2012 | $33.10 | $43.97 |
| August 2012 | $30.88 | $41.02 |
| July 2012 | $26.16 | $34.75 |
| June 2012 | $26.15 | $34.97 |
| May 2012 | $26.11 | $34.91 |
| April 2012 | $28.94 | $38.69 |
| March 2012 | $27.87 | $37.48 |
| February 2012 | $28.70 | $38.60 |
| January 2012 | $26.66 | $35.86 |
| December 2011 | $28.44 | $38.50 |
| November 2011 | $27.90 | $37.77 |
| October 2011 | $27.74 | $37.54 |
| September 2011 | $22.65 | $30.79 |
| August 2011 | $24.35 | $33.11 |
| July 2011 | $27.23 | $37.02 |
| June 2011 | $26.72 | $36.49 |
| May 2011 | $28.67 | $39.15 |
| April 2011 | $31.79 | $43.41 |
| March 2011 | $29.54 | $40.50 |
| February 2011 | $26.32 | $36.09 |
| January 2011 | $23.49 | $32.20 |
| December 2010 | $25.91 | $35.69 |
| November 2010 | $24.15 | $33.27 |
| October 2010 | $23.50 | $32.37 |
| September 2010 | $22.91 | $31.70 |
| August 2010 | $18.76 | $25.96 |
| July 2010 | $19.30 | $26.71 |
| June 2010 | $17.83 | $24.82 |
| May 2010 | $21.47 | $29.88 |
| April 2010 | $20.69 | $28.80 |
| March 2010 | $18.81 | $26.29 |
| February 2010 | $15.35 | $21.46 |
| January 2010 | $13.58 | $18.98 |
| December 2009 | $14.78 | $20.78 |
| November 2009 | $14.45 | $20.32 |
| October 2009 | $13.36 | $18.78 |
| September 2009 | $14.31 | $20.23 |
| August 2009 | $13.53 | $19.13 |
| July 2009 | $9.94 | $14.06 |
| June 2009 | $8.32 | $11.87 |
| May 2009 | $9.07 | $12.94 |
| April 2009 | $9.81 | $14 |
| March 2009 | $7 | $10.08 |
| February 2009 | $6.06 | $8.73 |
| January 2009 | $5.50 | $7.92 |
| December 2008 | $5.37 | $7.86 |
| November 2008 | $4.79 | $7.01 |
| October 2008 | $5.65 | $8.28 |
| September 2008 | $10.93 | $16.18 |
| August 2008 | $11.95 | $17.69 |
| July 2008 | $11.78 | $17.44 |
| June 2008 | $13.32 | $19.84 |
| May 2008 | $17.06 | $25.42 |
| April 2008 | $17.72 | $26.40 |
| March 2008 | $16.20 | $24.24 |
| February 2008 | $15.61 | $23.36 |
| January 2008 | $17.96 | $26.88 |
| December 2007 | $17.22 | $25.90 |
| November 2007 | $19.36 | $29.11 |
| October 2007 | $20.91 | $31.44 |
| September 2007 | $21.61 | $32.62 |
| August 2007 | $22.08 | $33.33 |
| July 2007 | $20.39 | $30.79 |
| June 2007 | $20.84 | $31.58 |
| May 2007 | $22.37 | $33.89 |
| April 2007 | $23.25 | $35.22 |
| March 2007 | $23.33 | $35.46 |
| February 2007 | $22.21 | $33.76 |
| January 2007 | $23.03 | $35 |
| December 2006 | $20.62 | $31.44 |
| November 2006 | $20.81 | $31.72 |
| October 2006 | $22.31 | $34.01 |
| September 2006 | $21.18 | $32.39 |
| August 2006 | $19.27 | $29.46 |
| July 2006 | $20.80 | $31.80 |
| June 2006 | $22.20 | $34.05 |
| May 2006 | $23.57 | $36.15 |
| April 2006 | $27.30 | $41.87 |
| March 2006 | $27.58 | $42.40 |
| February 2006 | $26.34 | $40.49 |
| January 2006 | $25.88 | $39.78 |
| December 2005 | $28.07 | $43.15 |
| November 2005 | $28.23 | $43.39 |
| October 2005 | $25.44 | $39.11 |
| September 2005 | $24.95 | $38.35 |
| August 2005 | $26.18 | $40.25 |
| July 2005 | $28.73 | $44.16 |
| June 2005 | $25.74 | $39.57 |
| May 2005 | $25.58 | $39.33 |
| April 2005 | $21.79 | $33.49 |
| March 2005 | $23.91 | $36.75 |
| February 2005 | $22.57 | $34.69 |
| January 2005 | $22.51 | $34.60 |
| December 2004 | $22.79 | $35.04 |
| November 2004 | $23.82 | $36.61 |
| October 2004 | $24.83 | $38.17 |
| September 2004 | $24.43 | $37.55 |
| August 2004 | $22.76 | $34.99 |
| July 2004 | $21.14 | $32.49 |
| June 2004 | $21.44 | $32.96 |
| May 2004 | $20.78 | $31.95 |
| April 2004 | $21.13 | $32.48 |
| March 2004 | $22.25 | $34.20 |
| February 2004 | $20.81 | $31.99 |
| January 2004 | $20.89 | $32.11 |
| December 2003 | $22.62 | $34.77 |
| November 2003 | $23.44 | $36.04 |
| October 2003 | $22.98 | $35.33 |
| September 2003 | $17.55 | $26.98 |
| August 2003 | $19.91 | $30.61 |
| July 2003 | $18.38 | $28.25 |
| June 2003 | $19 | $29.20 |
| May 2003 | $18.49 | $28.43 |
| April 2003 | $16.84 | $25.88 |
| March 2003 | $14.18 | $21.80 |
| February 2003 | $15.14 | $23.28 |
| January 2003 | $15.40 | $23.67 |
| December 2002 | $17.66 | $27.15 |
| November 2002 | $17.14 | $26.34 |
| October 2002 | $15.48 | $23.80 |
| September 2002 | $15.37 | $23.63 |
| August 2002 | $14.96 | $23 |
| July 2002 | $14.80 | $22.75 |
| June 2002 | $19.94 | $30.66 |
| May 2002 | $20.82 | $32.01 |
| April 2002 | $18.74 | $57.61 |
| March 2002 | $14.96 | $45.99 |
| February 2002 | $14.75 | $45.35 |
| January 2002 | $14.96 | $46 |
| December 2001 | $13.95 | $42.90 |
| November 2001 | $12.64 | $38.86 |
| October 2001 | $8.42 | $25.90 |
| September 2001 | $7.74 | $23.81 |
| August 2001 | $10.34 | $31.80 |
| July 2001 | $12.40 | $38.11 |
| June 2001 | $12.63 | $38.82 |
| May 2001 | $10.96 | $33.68 |
| April 2001 | $9.78 | $30.07 |
| March 2001 | $8.54 | $26.25 |
| February 2001 | $8.86 | $27.25 |
| January 2001 | $8.72 | $26.80 |
| December 2000 | $6.50 | $20 |
| November 2000 | $5.45 | $16.75 |
| October 2000 | $6.77 | $20.81 |
| September 2000 | $11.30 | $34.75 |
| August 2000 | $11.69 | $35.94 |
| July 2000 | $12.60 | $38.75 |
| June 2000 | $10.55 | $32.44 |
| May 2000 | $10.43 | $32.06 |
| April 2000 | $11.26 | $34.62 |
| March 2000 | $10.08 | $31 |
| February 2000 | $10.06 | $30.94 |
| January 2000 | $10.31 | $31.69 |
| December 1999 | $14.96 | $46 |
| November 1999 | $17.73 | $54.50 |
| October 1999 | $17.48 | $53.75 |
| September 1999 | $15.80 | $48.56 |
| August 1999 | $12.68 | $39 |
| July 1999 | $12.18 | $37.44 |
| June 1999 | $11.32 | $34.81 |
| May 1999 | $9.70 | $29.81 |
| April 1999 | $9.43 | $29 |
| March 1999 | $9.19 | $28.25 |
| February 1999 | $11.12 | $34.19 |
| January 1999 | $11.28 | $34.69 |
| December 1998 | $13.11 | $40.31 |
| November 1998 | $9.60 | $29.50 |
| October 1998 | $8.86 | $27.25 |
| September 1998 | $6.93 | $21.31 |
| August 1998 | $8.29 | $25.50 |
| July 1998 | $10.75 | $33.06 |
| June 1998 | $10.35 | $31.81 |
| May 1998 | $8.98 | $27.62 |
| April 1998 | $8.93 | $54.94 |
| March 1998 | $9.41 | $57.88 |
| February 1998 | $8.38 | $51.50 |
| January 1998 | $6.92 | $42.56 |
| December 1997 | $6.81 | $41.88 |
| November 1997 | $6.20 | $38.12 |
| October 1997 | $6.53 | $40.12 |
| September 1997 | $6.95 | $42.75 |
| August 1997 | $7.28 | $44.75 |
| July 1997 | $7.02 | $43.19 |
| June 1997 | $6.95 | $42.75 |
| May 1997 | $6 | $36.88 |
| April 1997 | $5.04 | $31 |
| March 1997 | $4.68 | $28.75 |
| February 1997 | $4.10 | $25.19 |
| January 1997 | $5.14 | $31.62 |
| December 1996 | $5.92 | $36.38 |
| November 1996 | $5.65 | $34.75 |
| October 1996 | $4.47 | $27.50 |
| September 1996 | $4.62 | $28.38 |
| August 1996 | $4.21 | $25.88 |
| July 1996 | $3.17 | $19.50 |
| June 1996 | $3.84 | $23.62 |
| May 1996 | $4.51 | $27.75 |
| April 1996 | $4.07 | $25 |
| March 1996 | $3.70 | $22.75 |
| February 1996 | $2.42 | $14.88 |
| January 1996 | $2.48 | $15.25 |
| December 1995 | $3.01 | $18.50 |
| November 1995 | $3.25 | $20 |
| October 1995 | $2.83 | $17.38 |
| September 1995 | $3.38 | $20.75 |
| August 1995 | $3.17 | $19.50 |
| July 1995 | $3.42 | $21 |
| June 1995 | $3.58 | $22 |
| May 1995 | $2.99 | $18.38 |
| April 1995 | $3.06 | $18.81 |
| March 1995 | $4.07 | $25 |
| February 1995 | $3.46 | $21.25 |
| January 1995 | $3.98 | $24.50 |
| December 1994 | $4.89 | $30.06 |
| November 1994 | $4.93 | $30.31 |
| October 1994 | $5.61 | $34.50 |
| September 1994 | $5.56 | $34.19 |
| August 1994 | $4.55 | $41.94 |
| July 1994 | $3.50 | $32.25 |
| June 1994 | $3.28 | $30.25 |
| May 1994 | $3.55 | $32.75 |
| April 1994 | $3.71 | $34.25 |
| March 1994 | $3.42 | $31.50 |
| February 1994 | $3.04 | $28 |
| January 1994 | $2.84 | $39.25 |
| December 1993 | $2.98 | $41.25 |
| November 1993 | $2.30 | $31.75 |
| October 1993 | $1.92 | $26.50 |
| September 1993 | $1.78 | $24.62 |
| August 1993 | $1.60 | $22.12 |
| July 1993 | $1.20 | $16.62 |
| June 1993 | $1.19 | $16.50 |
| May 1993 | $1.18 | $16.25 |
| April 1993 | $1 | $13.88 |
| March 1993 | $0.96 | $13.25 |
| February 1993 | $0.84 | $11.62 |
| January 1993 | $0.96 | $13.25 |
| December 1992 | $0.94 | $13 |
| November 1992 | $0.89 | $12.38 |
| October 1992 | $0.90 | $12.50 |
| September 1992 | $0.89 | $12.38 |
| August 1992 | $0.81 | $11.25 |
| July 1992 | $0.70 | $9.75 |
| June 1992 | $0.85 | $11.75 |
| May 1992 | $0.90 | $12.50 |
| April 1992 | $1.03 | $14.25 |
| March 1992 | $1.10 | $15.25 |
| February 1992 | $1.26 | $17.50 |
| January 1992 | $1.18 | $16.25 |
| December 1991 | $1.21 | $16.75 |
| November 1991 | $0.98 | $13.50 |
| October 1991 | $1.20 | $16.62 |
| September 1991 | $1.26 | $17.50 |
| August 1991 | $1.42 | $19.62 |
| July 1991 | $1.84 | $25.50 |
| June 1991 | $1.30 | $18 |
| May 1991 | $1.82 | $25.25 |
| April 1991 | $1.95 | $27 |
| March 1991 | $2.06 | $28.50 |
| February 1991 | $1.64 | $22.75 |
| January 1991 | $1.57 | $21.75 |
| December 1990 | $1.45 | $20 |
| November 1990 | $1.32 | $18.25 |
| October 1990 | $1.07 | $14.75 |
| September 1990 | $1.01 | $14 |
| August 1990 | $1.45 | $20 |
| July 1990 | $1.84 | $25.50 |
| June 1990 | $1.71 | $35.50 |
| May 1990 | $1.86 | $38.50 |
| April 1990 | $1.55 | $32.25 |
| March 1990 | $1.48 | $30.75 |
| February 1990 | $1.36 | $28.25 |
| January 1990 | $1.28 | $26.50 |
| December 1989 | $1.35 | $28 |
| November 1989 | $1.31 | $27.25 |
| October 1989 | $1.24 | $25.75 |
| September 1989 | $1.34 | $27.75 |
| August 1989 | $1.20 | $25 |
| July 1989 | $1.13 | $23.50 |
| June 1989 | $1.06 | $22 |
| May 1989 | $1.03 | $32 |
| April 1989 | $0.87 | $27 |
| March 1989 | $0.76 | $23.75 |
| February 1989 | $0.63 | $19.62 |
| January 1989 | $0.62 | $19.25 |
| December 1988 | $0.62 | $19.38 |
| November 1988 | $0.68 | $21 |
| October 1988 | $0.69 | $21.50 |
| September 1988 | $0.71 | $22 |
| August 1988 | $0.71 | $22 |
| July 1988 | $0.72 | $22.25 |
| June 1988 | $0.64 | $20 |
| May 1988 | $0.63 | $19.75 |
| April 1988 | $0.62 | $19.38 |
| March 1988 | $0.64 | $20 |
| February 1988 | $0.56 | $17.50 |
| January 1988 | $0.57 | $17.62 |
| December 1987 | $0.58 | $18 |
| November 1987 | $0.48 | $15 |
| October 1987 | $0.51 | $16 |
| September 1987 | $0.65 | $20.25 |
| August 1987 | $0.75 | $23.25 |
| July 1987 | $0.75 | $23.25 |
| June 1987 | $0.80 | $25 |
| May 1987 | $0.71 | $22 |
| April 1987 | $0.60 | $18.75 |
| March 1987 | $0.85 | $26.50 |
| February 1987 | $0.84 | $26.25 |
| January 1987 | $0.72 | $22.50 |
| December 1986 | $0.59 | $18.25 |
| November 1986 | $0.62 | $19.25 |
| October 1986 | $0.63 | $19.50 |
| September 1986 | $0.63 | $19.75 |
| August 1986 | $0.71 | $22 |
| July 1986 | $0.63 | $19.75 |
| June 1986 | $0.57 | $17.75 |
| May 1986 | $0.51 | $24 |
| April 1986 | $0.49 | $23 |
| March 1986 | $0.56 | $26.25 |
| February 1986 | $0.52 | $24.50 |
| January 1986 | $0.41 | $19 |
| December 1985 | $0.41 | $19 |
| November 1985 | $0.39 | $18.25 |
| October 1985 | $0.35 | $16.25 |
| September 1985 | $0.35 | $16.25 |
| August 1985 | $0.37 | $17.25 |
| July 1985 | $0.36 | $16.75 |
| June 1985 | $0.36 | $17 |
| May 1985 | $0.37 | $17.25 |
| April 1985 | $0.32 | $15 |
| March 1985 | $0.29 | $13.75 |
| February 1985 | $0.30 | $14.25 |
| January 1985 | $0.30 | $14 |
| December 1984 | $0.22 | $10.50 |
| November 1984 | $0.21 | $10 |
| October 1984 | $0.27 | $12.50 |
| September 1984 | $0.28 | $13 |
| August 1984 | $0.27 | $12.75 |
| July 1984 | $0.25 | $11.63 |
| June 1984 | $0.27 | $12.75 |
| May 1984 | $0.24 | $11 |
| April 1984 | $0.23 | $10.75 |
| March 1984 | $0.22 | $10.50 |
| February 1984 | $0.24 | $11.25 |
| January 1984 | $0.26 | $12 |
| December 1983 | $0.29 | $13.75 |
| November 1983 | $0.62 | $28.75 |
| October 1983 | $0.72 | $33.75 |
| September 1983 | $0.71 | $33 |
| August 1983 | $0.64 | $30 |
| July 1983 | $0.70 | $32.50 |
WSM
List: Contenders
Price: $292.24
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.59%
Payout Ratio: 31.45%
Payout Ratio Range:
Dividend Per Share: 4.52 USD
Earnings Per Share: 14.49 USD
P/E Ratio: 15.31
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 1.4 million
Ebitda: 156.2 millionMarket Capitalization: 19.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 19.35%
DGR5: 15.43%
DGR10: 13.17%