feed
S&P 500—
NASDAQ—
DOW—
VIX—
US10Y—
EUR/USD—
GOLD—
WTI—
BTC—
AArphra
Sign up
Arphra/Issuer/WSM

WSM

Williams-Sonoma, Inc.
Consumer CyclicalSpecialty RetailUSUSD
$207.11
LiveJun 03, 2026
AI Brief
Market cap
$24.39B
52w range
152.20 – 222.00
P / E
—
EPS
—
Volume
553.13K
Revenue · FY
$7.81B
+1.24% YoY

Explain this page

Arphra AI
ArphraTradingView

Price chart

Live
tf:1m5m15m30m1h4h1Dstyle:candleline
overlays:SMA 20SMA 50SMA 200EMA 20EMA 50EMA 200WMA 20DEMA 20TEMA 20
sub-panes:RSI 14ADX 14Williams %R 14Std Dev 20

Adjusted prices · last 60d

DB · prices_daily + stock_splits + dividends
DateOpenHighLowClose · unadjClose · split adjClose · div adjΔ adjVolume
Jun 02, 2026201.24205.75200.71203.84203.84203.840.00%865,955
Jun 01, 2026201.47202.88197.82202.14202.14202.140.00%811,500
May 29, 2026205.77208.36203.46203.57203.57203.570.00%1,717,743
May 28, 2026200.72207.45199.21205.60205.60205.600.00%1,204,700
May 27, 2026200.00206.93199.97203.18203.18203.180.00%1,169,531
May 26, 2026196.00199.55194.91198.38198.38198.380.00%966,300
May 22, 2026192.70193.95191.20192.50192.50192.500.00%1,001,593
May 21, 2026182.25193.98177.45191.94191.94191.940.00%2,603,038
May 20, 2026171.96180.68168.30180.25180.25180.250.00%2,339,451
May 19, 2026169.02172.00165.51171.76171.76171.760.00%2,026,158
May 18, 2026168.11172.33166.23169.16169.16169.160.00%1,373,000
May 15, 2026172.93173.70168.18168.64168.64168.640.00%1,212,919
May 14, 2026172.58174.90171.19173.65173.65173.650.00%1,053,247
May 13, 2026176.75176.75169.36172.06172.06172.060.00%1,061,210
May 12, 2026174.38177.55172.30175.39175.39175.390.00%960,932
May 11, 2026182.56182.56175.92176.10176.10176.100.00%1,034,644
May 08, 2026185.36185.82180.71182.10182.10182.100.00%901,046
May 07, 2026187.01187.51181.42183.42183.42183.420.00%819,700
May 04, 2026178.13180.03175.36175.54175.54175.540.00%300,459
May 01, 2026181.78182.70179.74179.99179.99179.990.00%922,600
Apr 30, 2026181.48183.34180.74181.21181.21181.210.00%1,041,800
Apr 29, 2026185.83186.74180.50181.18181.18181.180.00%910,435
Apr 28, 2026192.76194.21186.48187.40187.40187.400.00%818,400
Apr 27, 2026190.75193.42188.72192.05192.05192.050.00%971,139
Apr 24, 2026191.21194.14188.79190.55190.55190.550.00%830,200
Apr 23, 2026197.10198.79190.47192.39192.39192.390.00%883,900
Apr 22, 2026203.59204.02195.27197.29197.29197.290.00%1,196,596
Apr 21, 2026204.56208.74201.66202.28202.28202.280.00%1,143,135
Apr 20, 2026197.65202.38195.81202.02202.02202.020.00%832,804
Apr 17, 2026194.40204.87193.50198.69198.69198.690.00%1,516,536
Apr 16, 2026192.70195.70190.82191.50191.50190.74-0.40%902,900
Apr 15, 2026192.75193.99189.13192.87192.87192.10-0.40%1,119,200
Apr 14, 2026194.06196.20193.42193.84193.84193.07-0.40%893,210
Apr 13, 2026191.75195.67191.01193.52193.52192.75-0.40%1,275,159
Apr 10, 2026194.00194.00188.43189.13189.13188.38-0.40%794,400
Apr 09, 2026186.43192.60184.88191.31191.31190.55-0.40%974,144
Apr 08, 2026187.29194.79186.45187.53187.53186.79-0.40%1,360,414
Apr 07, 2026181.59182.66177.51179.93179.93179.22-0.40%1,171,172
Apr 06, 2026180.17182.83176.45182.62182.62181.90-0.40%861,400
Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.