No.1
Disclosure
2026/10/19 22:06
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
役員の異動（就任・退任・報酬）（Item 5.02）／財務諸表および添付資料（Item 9.01）
WSM Williams-Sonoma, Inc.S&P 500 member / Consumer Discretionary
1 post
Williams-Sonoma, Inc. (WSM) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Williams-Sonoma, Inc. (WSM) Stock Price HistoryAt an all-time high
Williams-Sonoma, Inc. closed at $254.06 on Nov 6, 2026, +4.9% over 1 month, +29.0% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$270.08Nov 4
1-Month Low$238.86Oct 12
1-Week Change+0.5%vs Oct 30
1-Month Change+4.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,049 today (+4.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +4.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $254.06 | −4.55 | −1.76% |
| Nov 5 (Thu) | $258.61 | −11.47 | −4.25% |
| Nov 4 (Wed) | $270.08 | +16.38 | +6.46% |
| Nov 3 (Tue) | $253.70 | −5.75 | −2.22% |
| Nov 2 (Mon) | $259.45 | +6.73 | +2.66% |
| Oct 30 (Fri) | $252.72 | −7.14 | −2.75% |
| Oct 29 (Thu) | $259.86 | +9.77 | +3.91% |
| Oct 28 (Wed) | $250.09 | −0.36 | −0.14% |
| Oct 27 (Tue) | $250.45 | +0.49 | +0.20% |
| Oct 26 (Mon) | $249.96 | −2.51 | −0.99% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$270.08Nov 4
3-Month Low$218.20Sep 16
1-Month Change+4.9%vs Oct 6
3-Month Change+2.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,029 today (+2.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +2.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $254.06 | −4.55 | −1.76% |
| Nov 5 (Thu) | $258.61 | −11.47 | −4.25% |
| Nov 4 (Wed) | $270.08 | +16.38 | +6.46% |
| Nov 3 (Tue) | $253.70 | −5.75 | −2.22% |
| Nov 2 (Mon) | $259.45 | +6.73 | +2.66% |
| Oct 30 (Fri) | $252.72 | −7.14 | −2.75% |
| Oct 29 (Thu) | $259.86 | +9.77 | +3.91% |
| Oct 28 (Wed) | $250.09 | −0.36 | −0.14% |
| Oct 27 (Tue) | $250.45 | +0.49 | +0.20% |
| Oct 26 (Mon) | $249.96 | −2.51 | −0.99% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$270.08Nov 4
6-Month Low$168.64May 15
3-Month Change+2.9%vs Aug 6
6-Month Change+36.2%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,362 today (+36.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +36.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $254.06 | +0.5% |
| Oct 2026 | $252.72 | +10.9% |
| Sep 2026 | $227.94 | −0.1% |
| Aug 2026 | $228.25 | −0.2% |
| Jul 2026 | $228.66 | −1.9% |
| Jun 2026 | $233.10 | +14.5% |
| May 2026 | $203.57 | +12.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$270.08Nov 4
52-Week Low$168.64May 15
Year to Date+42.3%vs Dec 31
From 52-Week High−5.9%Nov 4
If you had invested $1,000 1 year ago, it would be worth $1,290 today (+29.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +29.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $254.06 | +0.5% |
| Oct 2026 | $252.72 | +10.9% |
| Sep 2026 | $227.94 | −0.1% |
| Aug 2026 | $228.25 | −0.2% |
| Jul 2026 | $228.66 | −1.9% |
| Jun 2026 | $233.10 | +14.5% |
| May 2026 | $203.57 | +12.3% |
| Apr 2026 | $181.21 | −0.6% |
| Mar 2026 | $182.33 | −11.3% |
| Feb 2026 | $205.65 | +0.5% |
| Jan 2026 | $204.65 | +14.6% |
| Dec 2025 | $178.59 | −0.8% |
| Nov 2025 | $180.01 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$254.06Nov 6, 2026
3-Year Low$74.18Nov 6, 2023
Annualized Return+50.7%
Max Drawdown−35.1%
If you had invested $1,000 3 years ago, it would be worth $3,425 today (+242.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +242.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $254.06 | +42.3% |
| 2025 | $178.59 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$254.06Nov 6, 2026
5-Year Low$54.08May 16, 2022
Annualized Return+19.3%
Max Drawdown−49.8%
If you had invested $1,000 5 years ago, it would be worth $2,414 today (+141.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +141.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $254.06 | +42.3% |
| 2025 | $178.59 | ― |
Price1-year MA2-year MA
All-Time High$254.06Oct 2026
All-Time Low$0.17Jan 1984
Total Change+46,688.2%vs Jul 1983
Annualized Return+15.2%
If you had invested $1,000 in Jul 1983, it would be worth $467,882 today (+46,688.2%).Price change only; dividends and fees are not included.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $254.06 | +42.3% |
| 2025 | $178.59 | −3.6% |
| 2024 | $185.18 | +83.5% |
| 2023 | $100.89 | +75.6% |
| 2022 | $57.46 | −32.1% |
| 2021 | $84.57 | +66.1% |
| 2020 | $50.92 | +38.7% |
| 2019 | $36.72 | +45.6% |
| 2018 | $25.23 | −2.4% |
| 2017 | $25.85 | +6.8% |
| 2016 | $24.20 | −17.2% |
| 2015 | $29.21 | −22.8% |
| 2014 | $37.84 | +29.9% |
| 2013 | $29.14 | +33.2% |
| 2012 | $21.89 | +13.7% |
| 2011 | $19.25 | +7.9% |
| 2010 | $17.85 | +71.8% |
| 2009 | $10.39 | +164.4% |
| 2008 | $3.93 | −69.7% |
| 2007 | $12.95 | −17.6% |
| 2006 | $15.72 | −27.1% |
| 2005 | $21.58 | +23.1% |
| 2004 | $17.52 | +0.8% |
| 2003 | $17.39 | +28.1% |
| 2002 | $13.58 | +26.6% |
| 2001 | $10.73 | +114.5% |
| 2000 | $5.00 | −56.5% |
| 1999 | $11.50 | +14.1% |
| 1998 | $10.08 | +92.5% |
| 1997 | $5.23 | +15.1% |
| 1996 | $4.55 | +96.6% |
| 1995 | $2.31 | −38.5% |
| 1994 | $3.76 | +64.0% |
| 1993 | $2.29 | +217.5% |
| 1992 | $0.72 | −22.4% |
| 1991 | $0.93 | −16.2% |
| 1990 | $1.11 | +7.1% |
| 1989 | $1.04 | +116.9% |
| 1988 | $0.48 | +7.7% |
| 1987 | $0.44 | −1.6% |
| 1986 | $0.45 | +44.1% |
| 1985 | $0.31 | +80.9% |
| 1984 | $0.17 | −23.5% |
| 1983 | $0.23 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 1983). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the Williams-Sonoma, Inc. board
More US stocks in English
- WATSCO INCWSO
- West Pharmaceutical ServicesWST
- Westin Acquisition CorpWSTN
- WisdomTree, Inc.WT
- WEST BANCORPORATION INCWTBA
- Waton Financial LtdWTF
- WINTRUST FINANCIAL CORPWTFC
- Wintergreen Acquisition Corp.WTG
- W&T OFFSHORE INCWTI
- WHITE MOUNTAINS INSURANCE GROUP LTDWTM
- Essential Utilities, Inc.WTRG
- WATTS WATER TECHNOLOGIES INCWTS