Williams-Sonoma IncNYSE:WSM
- LAST PRICE152.5200
- TODAY'S CHANGE (%)1.4800 (0.9799%)
- Bid / Lots152.2800/ 1
- Ask / Lots153.3500/ 1
- Open / Previous Close149.6600 / 151.0400
- Day Range
- 52 Week Range
- Volume886,549
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | WSM |
|---|---|---|
| 09:32 ET | 4997 | 150.66 |
| 09:34 ET | 450 | 150.31 |
| 09:36 ET | 8795 | 150.425 |
| 09:38 ET | 4288 | 150 |
| 09:39 ET | 16034 | 150.06 |
| 09:41 ET | 26432 | 150.26 |
| 09:43 ET | 3902 | 149.975 |
| 09:45 ET | 2100 | 149.975 |
| 09:48 ET | 9295 | 150.685 |
| 09:50 ET | 4508 | 151.52 |
| 09:52 ET | 2351 | 151.365 |
| 09:54 ET | 831 | 151.61 |
| 09:56 ET | 200 | 151.525 |
| 09:57 ET | 1150 | 151.46 |
| 09:59 ET | 10863 | 152.215 |
| 10:01 ET | 7089 | 151.8725 |
| 10:03 ET | 1807 | 152.32 |
| 10:06 ET | 250 | 152.73 |
| 10:08 ET | 1649 | 152.6903 |
| 10:10 ET | 4167 | 152.95 |
| 10:12 ET | 600 | 153.195 |
| 10:14 ET | 900 | 152.885 |
| 10:15 ET | 509 | 152.925 |
| 10:17 ET | 456 | 152.881 |
| 10:19 ET | 1362 | 152.5 |
| 10:21 ET | 1500 | 152.55 |
| 10:24 ET | 800 | 151.77 |
| 10:26 ET | 502 | 151.44 |
| 10:28 ET | 900 | 151.61 |
| 10:30 ET | 1295 | 151.7 |
| 10:32 ET | 502 | 151.61 |
| 10:33 ET | 700 | 151.65 |
| 10:35 ET | 1300 | 151.57 |
| 10:37 ET | 1900 | 151.52 |
| 10:39 ET | 3728 | 151.58 |
| 10:42 ET | 1427 | 151.685 |
| 10:44 ET | 300 | 151.675 |
| 10:46 ET | 719 | 151.78 |
| 10:48 ET | 1100 | 151.77 |
| 10:50 ET | 100 | 151.86 |
| 10:51 ET | 2120 | 152.185 |
| 10:53 ET | 2500 | 151.93 |
| 10:55 ET | 704 | 152.085 |
| 10:57 ET | 518 | 151.98 |
| 11:00 ET | 619 | 151.88 |
| 11:02 ET | 900 | 151.75 |
| 11:04 ET | 1000 | 151.84 |
| 11:06 ET | 1506 | 151.86 |
| 11:08 ET | 400 | 151.85 |
| 11:09 ET | 2583 | 151.91 |
| 11:11 ET | 1720 | 152.215 |
| 11:13 ET | 628 | 152.18 |
| 11:15 ET | 1545 | 151.975 |
| 11:18 ET | 546 | 151.945 |
| 11:20 ET | 2000 | 152.27 |
| 11:22 ET | 618 | 152.07 |
| 11:24 ET | 500 | 151.89 |
| 11:26 ET | 1509 | 151.91 |
| 11:27 ET | 307 | 152.03 |
| 11:29 ET | 1330 | 152.02 |
| 11:31 ET | 1329 | 152.23 |
| 11:33 ET | 100 | 152.225 |
| 11:36 ET | 2092 | 151.96 |
| 11:38 ET | 589 | 152.03 |
| 11:40 ET | 1723 | 151.955 |
| 11:42 ET | 2300 | 152.255 |
| 11:44 ET | 1347 | 152.095 |
| 11:45 ET | 1300 | 152.27 |
| 11:47 ET | 100 | 152.245 |
| 11:49 ET | 1008 | 152.06 |
| 11:51 ET | 1331 | 152.08 |
| 11:54 ET | 600 | 151.99 |
| 11:56 ET | 2031 | 152.08 |
| 11:58 ET | 526 | 152.025 |
| 12:00 ET | 500 | 152.025 |
| 12:02 ET | 1314 | 152.06 |
| 12:03 ET | 1958 | 152.19 |
| 12:05 ET | 100 | 152.16 |
| 12:07 ET | 100 | 152.155 |
| 12:09 ET | 3806 | 152.35 |
| 12:12 ET | 3285 | 152.09 |
| 12:14 ET | 1000 | 152.02 |
| 12:16 ET | 1330 | 152.08 |
| 12:18 ET | 703 | 151.975 |
| 12:20 ET | 1303 | 151.845 |
| 12:21 ET | 1427 | 151.85 |
| 12:23 ET | 200 | 151.855 |
| 12:25 ET | 1173 | 152.17 |
| 12:27 ET | 400 | 152.22 |
| 12:30 ET | 400 | 152.12 |
| 12:32 ET | 1000 | 152.03 |
| 12:34 ET | 400 | 152.11 |
| 12:36 ET | 316 | 152.15 |
| 12:38 ET | 500 | 152.15 |
| 12:39 ET | 770 | 152.14 |
| 12:41 ET | 639 | 152.025 |
| 12:43 ET | 1400 | 151.95 |
| 12:45 ET | 1450 | 151.89 |
| 12:48 ET | 2319 | 151.955 |
| 12:50 ET | 700 | 152.07 |
| 12:52 ET | 200 | 152 |
| 12:54 ET | 800 | 152.27 |
| 12:56 ET | 342 | 152.25 |
| 12:57 ET | 500 | 152.17 |
| 12:59 ET | 1226 | 152.2 |
| 01:01 ET | 1720 | 152.015 |
| 01:03 ET | 100 | 151.99 |
| 01:06 ET | 300 | 152.11 |
| 01:08 ET | 400 | 152.025 |
| 01:10 ET | 1144 | 152.21 |
| 01:12 ET | 500 | 152.33 |
| 01:14 ET | 1000 | 152.34 |
| 01:15 ET | 2013 | 152.25 |
| 01:17 ET | 1100 | 152.42 |
| 01:19 ET | 600 | 152.42 |
| 01:21 ET | 3485 | 152.53 |
| 01:24 ET | 100 | 152.535 |
| 01:26 ET | 300 | 152.61 |
| 01:28 ET | 3067 | 152.57 |
| 01:30 ET | 1605 | 152.77 |
| 01:32 ET | 2286 | 152.44 |
| 01:33 ET | 600 | 152.41 |
| 01:35 ET | 1391 | 152.28 |
| 01:37 ET | 658 | 152.38 |
| 01:39 ET | 2116 | 152.51 |
| 01:42 ET | 1622 | 152.68 |
| 01:44 ET | 1878 | 152.57 |
| 01:46 ET | 1000 | 152.72 |
| 01:48 ET | 500 | 152.84 |
| 01:50 ET | 759 | 152.99 |
| 01:51 ET | 5112 | 152.99 |
| 01:53 ET | 300 | 152.93 |
| 01:57 ET | 830 | 153.1 |
| 02:00 ET | 700 | 153.135 |
| 02:02 ET | 488 | 153.09 |
| 02:04 ET | 918 | 153.01 |
| 02:06 ET | 2100 | 152.75 |
| 02:08 ET | 1493 | 152.76 |
| 02:09 ET | 200 | 152.5819 |
| 02:11 ET | 100 | 152.7 |
| 02:13 ET | 200 | 152.67 |
| 02:15 ET | 700 | 152.53 |
| 02:18 ET | 200 | 152.56 |
| 02:20 ET | 400 | 152.6 |
| 02:22 ET | 2124 | 152.44 |
| 02:24 ET | 700 | 152.41 |
| 02:26 ET | 3921 | 152.555 |
| 02:27 ET | 1024 | 152.455 |
| 02:29 ET | 2464 | 152.09 |
| 02:31 ET | 450 | 152.1 |
| 02:33 ET | 802 | 152.28 |
| 02:36 ET | 1560 | 152.38 |
| 02:38 ET | 300 | 152.335 |
| 02:40 ET | 2343 | 152.44 |
| 02:42 ET | 300 | 152.32 |
| 02:44 ET | 902 | 152.54 |
| 02:45 ET | 436 | 152.59 |
| 02:47 ET | 300 | 152.605 |
| 02:49 ET | 1300 | 152.43 |
| 02:51 ET | 1083 | 152.38 |
| 02:54 ET | 1472 | 152.354 |
| 02:56 ET | 1070 | 152.18 |
| 02:58 ET | 672 | 152.2 |
| 03:00 ET | 924 | 152.045 |
| 03:02 ET | 1150 | 151.94 |
| 03:03 ET | 1367 | 152.05 |
| 03:05 ET | 610 | 152.055 |
| 03:07 ET | 655 | 152.07 |
| 03:09 ET | 500 | 152.05 |
| 03:12 ET | 2470 | 151.93 |
| 03:14 ET | 1639 | 151.945 |
| 03:16 ET | 344 | 151.96 |
| 03:18 ET | 1000 | 151.88 |
| 03:20 ET | 2302 | 151.84 |
| 03:21 ET | 1600 | 151.83 |
| 03:25 ET | 3428 | 151.74 |
| 03:27 ET | 404 | 151.777 |
| 03:30 ET | 7614 | 151.78 |
| 03:32 ET | 1405 | 151.6 |
| 03:34 ET | 2196 | 151.32 |
| 03:36 ET | 8562 | 151.47 |
| 03:38 ET | 4249 | 151.69 |
| 03:39 ET | 208 | 151.73 |
| 03:41 ET | 2629 | 151.61 |
| 03:43 ET | 3758 | 151.865 |
| 03:45 ET | 1710 | 151.955 |
| 03:48 ET | 720 | 151.96 |
| 03:50 ET | 5494 | 152 |
| 03:52 ET | 5879 | 152.12 |
| 03:54 ET | 5600 | 151.79 |
| 03:56 ET | 10477 | 151.89 |
| 03:57 ET | 21442 | 152.135 |
| 03:59 ET | 181379 | 152.52 |
Yesterday
DJ Retailers Made Inventory Adjustments to Prep for Port Strike -- Market Talk, from 12:49PM ET on Tuesday Oct 01, 2024 by Dow Jones
12:49PM ET on Tuesday Oct 01, 2024 by Dow JonesDJ Import- and Holiday-Heavy Retailers Face Most Risk from Port Strike -- Market Talk, from 12:44PM ET on Tuesday Oct 01, 2024 by Dow Jones
12:44PM ET on Tuesday Oct 01, 2024 by Dow Jones
Sep 18, 2024
WEST ELM DEBUTS NEW COLLABORATION WITH ACTRESS CHRISTINA RICCI, from 9:00AM ET on Wednesday Sep 18, 2024 by Dow Jones
9:00AM ET on Wednesday Sep 18, 2024 by Dow Jones
Sep 16, 2024
DJ Williams-Sonoma Is Maintained at Buy by TD Cowen, from 10:53AM ET on Monday Sep 16, 2024 by Dow Jones
10:53AM ET on Monday Sep 16, 2024 by Dow JonesGREENPAN(TM) LAUNCHES NEW COOKWARE COLLECTION WITH STANLEY TUCCI SOLD EXCLUSIVELY AT WILLIAMS SONOMA, from 9:00AM ET on Monday Sep 16, 2024 by Dow Jones
9:00AM ET on Monday Sep 16, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Williams-Sonoma Inc | 19.1B | 18.3x | +29.97% |
Floor & Decor Holdings Inc | 13.0B | 62.3x | +15.70% |
Tempur Sealy International Inc | 9.5B | 25.8x | +32.63% |
Mohawk Industries Inc | 10.1B | -29.0x | --- |
RH | 6.2B | 195.7x | +2.91% |
Leggett & Platt Inc | 1.8B | -2.3x | --- |
Company Information
Williams-Sonoma, Inc. is an omni-channel specialty retailer for home products. Its brands include Williams Sonoma, Pottery Barn, Pottery Barn Kids, Pottery Barn Teen, West Elm, Williams Sonoma Home, Rejuvenation, and Mark and Graham are marketed through e-commerce Websites, direct-mail catalogs and retail stores. These brands are also part of the Company's loyalty and credit card program that offers members benefits across the Williams-Sonoma family of brands. Williams Sonoma products include everything for cooking, dining and entertaining, including cookware, tools, electrics, cutlery, tabletop and bar, outdoor, furniture and a library of cookbooks. The brand also includes Williams Sonoma Home that offers home furnishings and decorative accessories. Pottery Barn is an omnichannel home furnishings retailer. It operates 518 stores, which include 480 stores in 40 states, Washington, D.C. and Puerto Rico, 19 stores in Canada, 17 stores in Australia and two stores in the United Kingdom.
Contact Information
- Headquarters
- 3250 van Ness AveSAN FRANCISCO, CA, United States 94109
- Phone
- 415-421-7900
- Fax
- 302-636-5454
Executives
- Independent Chairman of the Board
- Scott Dahnke
- President, Chief Executive Officer, Director
- Laura Alber
- Chief Financial Officer, Executive Vice President
- Jeff Howie
- Executive Vice President, General Counsel, Secretary
- David King
- Executive Vice President, Chief Talent Officer
- Karalyn Smith
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $19.1B |
|---|---|
Revenue (TTM) | $7.6B |
Shares Outstanding | 126.3M |
Dividend Yield | 1.49% |
Annual Dividend Rate | 2.2800 USD |
Ex-Dividend Date | 10-18-24 |
Pay Date | 11-22-24 |
Beta | 1.74 |
EPS | $8.32 |
Book Value | $16.58 |
P/E Ratio | 18.3x |
Price/Sales (TTM) | 2.5 |
Price/Cash Flow (TTM) | 14.5x |
Operating Margin | 18.29% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
