Williams Sonoma Stock Price History
| WSM Stock | USD 172.02 0.63 0.37% |
Below is the normalized historical share price chart for Williams Sonoma extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Williams Sonoma stands at 172.02, as last reported on the 30th of November, with the highest price reaching 175.45 and the lowest price hitting 170.73 during the day.
If you're considering investing in Williams Stock, it is important to understand the factors that can impact its price. Williams Sonoma appears to be very steady, given 3 months investment horizon. Williams Sonoma shows Sharpe Ratio of 0.13, which attests that the company had a 0.13% return per unit of risk over the last 3 months. By examining Williams Sonoma's technical indicators, you can evaluate if the expected return of 0.51% is justified by implied risk. Please utilize Williams Sonoma's Market Risk Adjusted Performance of 2.48, downside deviation of 2.07, and Mean Deviation of 2.01 to validate if our risk estimates are consistent with your expectations.
At this time, Williams Sonoma's Total Stockholder Equity is very stable compared to the past year. As of the 30th of November 2024, Common Stock Shares Outstanding is likely to grow to about 156.4 M, while Common Stock Total Equity is likely to drop about 566.9 K. . At this time, Williams Sonoma's Price Earnings Ratio is very stable compared to the past year. As of the 30th of November 2024, Price Earnings To Growth Ratio is likely to grow to 0.15, while Price Book Value Ratio is likely to drop 5.87. Williams Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of March 1990 | 200 Day MA 143.1433 | 50 Day MA 145.2866 | Beta 1.755 |
Williams |
Sharpe Ratio = 0.1266
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | WSM | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.02 actual daily | 35 65% of assets are more volatile |
Expected Return
| 0.51 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 9 91% of assets perform better |
Based on monthly moving average Williams Sonoma is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Williams Sonoma by adding it to a well-diversified portfolio.
Price Book 11.0658 | Enterprise Value Ebitda 13.2378 | Price Sales 2.7932 | Shares Float 124.7 M | Wall Street Target Price 168.506 |
Williams Sonoma Stock Price History Chart
There are several ways to analyze Williams Stock price data. The simplest method is using a basic Williams candlestick price chart, which shows Williams Sonoma price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 25, 2024 | 177.85 |
| Lowest Price | September 5, 2024 | 127.96 |
Williams Sonoma November 30, 2024 Stock Price Synopsis
Various analyses of Williams Sonoma's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Williams Stock. It can be used to describe the percentage change in the price of Williams Sonoma from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Williams Stock.| Williams Sonoma Price Daily Balance Of Power | 0.13 | |
| Williams Sonoma Price Rate Of Daily Change | 1.00 | |
| Williams Sonoma Accumulation Distribution | 23,121 | |
| Williams Sonoma Price Action Indicator | (0.75) |
Williams Sonoma November 30, 2024 Stock Price Analysis
Williams Stock Price History Data
The price series of Williams Sonoma for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 49.89 with a coefficient of variation of 9.16. The daily prices for the period are distributed with arithmetic mean of 143.28. The median price for the last 90 days is 141.17. The company experienced 2:1 stock split on 9th of July 2024. Williams Sonoma paid out dividends to its shareholders on 2024-10-18.| Open | High | Low | Close | Volume | ||
| 11/29/2024 | 170.73 | 175.45 | 170.73 | 172.02 | 859,450 | |
| 11/27/2024 | 172.68 | 173.85 | 171.17 | 171.39 | 2,038,551 | |
| 11/26/2024 | 175.71 | 177.09 | 173.04 | 174.00 | 1,750,612 | |
| 11/25/2024 | 175.00 | 181.36 | 174.03 | 177.85 | 2,507,754 | |
| 11/22/2024 | 176.35 | 176.35 | 169.99 | 171.98 | 2,481,166 | |
| 11/21/2024 | 176.06 | 176.50 | 169.40 | 172.49 | 3,253,101 | |
| 11/20/2024 | 172.02 | 181.42 | 167.00 | 175.04 | 8,336,881 | |
| 11/19/2024 | 132.80 | 138.36 | 132.80 | 137.24 | 4,078,818 | |
| 11/18/2024 | 132.29 | 135.38 | 130.51 | 133.89 | 2,762,022 | |
| 11/15/2024 | 130.77 | 131.59 | 129.37 | 130.65 | 1,885,075 | |
| 11/14/2024 | 130.05 | 131.53 | 128.82 | 130.82 | 1,864,896 | |
| 11/13/2024 | 130.00 | 132.10 | 128.37 | 129.51 | 2,022,492 | |
| 11/12/2024 | 131.14 | 133.25 | 128.42 | 129.13 | 1,780,501 | |
| 11/11/2024 | 130.75 | 131.44 | 129.33 | 129.84 | 2,289,582 | |
| 11/08/2024 | 134.22 | 134.74 | 129.44 | 129.80 | 1,664,878 | |
| 11/07/2024 | 128.72 | 134.69 | 128.26 | 133.91 | 2,490,347 | |
| 11/06/2024 | 129.83 | 130.15 | 125.72 | 129.47 | 4,224,044 | |
| 11/05/2024 | 132.83 | 135.17 | 132.55 | 134.83 | 1,411,625 | |
| 11/04/2024 | 132.20 | 139.25 | 132.07 | 135.21 | 1,378,530 | |
| 11/01/2024 | 134.56 | 136.25 | 131.89 | 132.20 | 1,563,046 | |
| 10/31/2024 | 131.45 | 134.99 | 130.71 | 134.13 | 1,621,496 | |
| 10/30/2024 | 130.00 | 134.94 | 129.08 | 132.43 | 1,636,739 | |
| 10/29/2024 | 129.71 | 133.61 | 128.07 | 132.47 | 2,328,489 | |
| 10/28/2024 | 136.60 | 138.13 | 132.22 | 132.50 | 1,776,361 | |
| 10/25/2024 | 139.22 | 139.22 | 134.46 | 134.76 | 1,617,346 | |
| 10/24/2024 | 139.30 | 139.36 | 136.77 | 137.52 | 824,998 | |
| 10/23/2024 | 139.89 | 141.85 | 137.48 | 138.37 | 1,636,391 | |
| 10/22/2024 | 138.12 | 140.21 | 134.98 | 139.90 | 1,984,076 | |
| 10/21/2024 | 144.22 | 144.80 | 139.60 | 139.76 | 1,615,893 | |
| 10/18/2024 | 143.10 | 144.08 | 141.29 | 144.03 | 1,005,851 | |
| 10/17/2024 | 150.05 | 150.05 | 141.79 | 141.82 | 1,420,831 | |
| 10/16/2024 | 148.56 | 151.54 | 147.38 | 150.33 | 975,388 | |
| 10/15/2024 | 145.85 | 151.00 | 145.12 | 147.53 | 1,638,698 | |
| 10/14/2024 | 143.54 | 146.98 | 142.88 | 145.54 | 972,908 | |
| 10/11/2024 | 140.85 | 145.02 | 140.85 | 143.77 | 1,395,325 | |
| 10/10/2024 | 141.55 | 142.67 | 140.05 | 141.17 | 1,486,893 | |
| 10/09/2024 | 149.31 | 149.31 | 143.49 | 144.12 | 1,076,286 | |
| 10/08/2024 | 148.77 | 151.22 | 147.87 | 148.93 | 1,048,202 | |
| 10/07/2024 | 149.59 | 150.10 | 147.06 | 149.02 | 1,308,525 | |
| 10/04/2024 | 153.76 | 154.50 | 148.33 | 150.88 | 1,180,070 | |
| 10/03/2024 | 151.00 | 152.29 | 149.81 | 151.53 | 935,162 | |
| 10/02/2024 | 149.06 | 152.67 | 149.03 | 151.91 | 886,549 | |
| 10/01/2024 | 153.39 | 155.07 | 147.45 | 150.44 | 1,790,744 | |
| 09/30/2024 | 152.95 | 155.22 | 152.37 | 154.30 | 1,455,599 | |
| 09/27/2024 | 152.20 | 155.82 | 150.97 | 153.73 | 1,055,906 | |
| 09/26/2024 | 152.12 | 154.26 | 147.41 | 150.64 | 1,316,646 | |
| 09/25/2024 | 152.40 | 152.40 | 147.61 | 148.30 | 1,400,968 | |
| 09/24/2024 | 153.88 | 154.83 | 151.09 | 152.17 | 1,006,238 | |
| 09/23/2024 | 149.38 | 153.26 | 146.36 | 152.82 | 1,956,249 | |
| 09/20/2024 | 145.48 | 149.18 | 145.34 | 148.21 | 2,656,077 | |
| 09/19/2024 | 151.17 | 151.59 | 147.66 | 149.48 | 1,188,872 | |
| 09/18/2024 | 145.85 | 152.16 | 144.74 | 146.96 | 1,652,958 | |
| 09/17/2024 | 146.51 | 147.87 | 144.77 | 146.63 | 1,026,975 | |
| 09/16/2024 | 144.89 | 146.61 | 142.67 | 144.44 | 1,402,793 | |
| 09/13/2024 | 139.01 | 145.20 | 138.48 | 143.93 | 2,099,690 | |
| 09/12/2024 | 134.12 | 135.50 | 132.96 | 135.32 | 1,504,009 | |
| 09/11/2024 | 132.96 | 135.40 | 130.27 | 133.70 | 1,581,955 | |
| 09/10/2024 | 132.00 | 133.37 | 129.13 | 129.81 | 1,300,641 | |
| 09/09/2024 | 130.24 | 135.08 | 129.91 | 131.80 | 2,179,627 | |
| 09/06/2024 | 128.55 | 130.91 | 127.92 | 129.91 | 1,717,705 | |
| 09/05/2024 | 131.23 | 132.55 | 126.85 | 127.96 | 2,094,243 |
About Williams Sonoma Stock history
Williams Sonoma investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Williams is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Williams Sonoma will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Williams Sonoma stock prices may prove useful in developing a viable investing in Williams Sonoma
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 130.5 M | 156.4 M | |
| Net Income Applicable To Common Shares | 1.3 B | 1.4 B |
Williams Sonoma Quarterly Net Working Capital |
|
Williams Sonoma Stock Technical Analysis
Williams Sonoma technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Economic Indicators Now
Economic IndicatorsTop statistical indicators that provide insights into how an economy is performing |
| All Next | Launch Module |
Williams Sonoma Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Williams Sonoma's price direction in advance. Along with the technical and fundamental analysis of Williams Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Williams to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0935 | |||
| Jensen Alpha | 0.4093 | |||
| Total Risk Alpha | (0.23) | |||
| Sortino Ratio | 0.1468 | |||
| Treynor Ratio | 2.47 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Current Watchlist to better understand how to build diversified portfolios, which includes a position in Williams Sonoma. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in state. To learn how to invest in Williams Stock, please use our How to Invest in Williams Sonoma guide.You can also try the Stocks Directory module to find actively traded stocks across global markets.
Is Homefurnishing Retail space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Williams Sonoma. If investors know Williams will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Williams Sonoma listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.115 | Earnings Share 8.45 | Revenue Per Share 59.086 | Quarterly Revenue Growth (0.04) | Return On Assets 0.178 |
The market value of Williams Sonoma is measured differently than its book value, which is the value of Williams that is recorded on the company's balance sheet. Investors also form their own opinion of Williams Sonoma's value that differs from its market value or its book value, called intrinsic value, which is Williams Sonoma's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Williams Sonoma's market value can be influenced by many factors that don't directly affect Williams Sonoma's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Williams Sonoma's value and its price as these two are different measures arrived at by different means. Investors typically determine if Williams Sonoma is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Williams Sonoma's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.