Williams Sonoma Inc (WSM) stock
WSMNYSERetail-Home Furniture, Furnishings & Equipment StoresFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Aug 28, 2026Score 18/3065% above fair value
$252.72−7.14 (-2.75%)
Close on Oct 30, 2026Market cap $29.77BP/E 25.9Yield 1.04%
Price history
Williams Sonoma share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$252.72
-2.75% on the day
52-week range
$165.51 – $263.65
-4.1% from the high
Change over 52 weeks
+27.5%
From $198.28 on Oct 30, 2025
Average volume
1.08M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $229.54 | $263.65 | $225.22 | $252.72 | +10.87% | 24,469,393 |
| Sep 2026 | $224.51 | $234.33 | $216.68 | $227.94 | -0.14% | 24,310,898 |
| Aug 2026 | $233.37 | $254.89 | $221.34 | $228.25 | -0.18% | 22,835,621 |
| Jul 2026 | $235.47 | $241.94 | $214.19 | $228.66 | -1.90% | 20,236,317 |
| Jun 2026 | $201.47 | $244.65 | $197.82 | $233.10 | +14.51% | 26,406,989 |
| May 2026 | $181.78 | $208.36 | $165.51 | $203.57 | +12.34% | 26,365,059 |
| Apr 2026 | $179.95 | $208.74 | $176.45 | $181.21 | -0.61% | 21,609,623 |
| Mar 2026 | $201.03 | $203.95 | $174.51 | $182.33 | -11.34% | 33,243,231 |
| Feb 2026 | $204.69 | $222.00 | $201.35 | $205.65 | +0.49% | 18,866,190 |
| Jan 2026 | $182.68 | $219.54 | $181.44 | $204.65 | +14.59% | 21,191,472 |
| Dec 2025 | $177.63 | $196.84 | $175.22 | $178.59 | -0.79% | 26,345,798 |
| Nov 2025 | $193.55 | $201.75 | $170.13 | $180.01 | -7.37% | 25,187,910 |
| Oct 2025 | $196.24 | $203.78 | $181.13 | $194.34 | -0.57% | 22,762,361 |
| Sep 2025 | $187.45 | $206.40 | $186.00 | $195.45 | +3.86% | 23,635,447 |
| Aug 2025 | $184.20 | $210.59 | $181.51 | $188.19 | +0.61% | 32,253,232 |
| Jul 2025 | $163.37 | $192.38 | $161.76 | $187.05 | +14.49% | 26,071,767 |
| Jun 2025 | $160.89 | $165.41 | $152.20 | $163.37 | +1.00% | 34,756,954 |
| May 2025 | $157.99 | $180.07 | $147.39 | $161.76 | +4.72% | 43,311,637 |
| Apr 2025 | $157.52 | $166.34 | $130.07 | $154.47 | -2.30% | 53,471,051 |
| Mar 2025 | $194.16 | $194.38 | $149.06 | $158.10 | -18.75% | 77,791,975 |
| Feb 2025 | $204.72 | $217.82 | $190.53 | $194.58 | -7.94% | 23,684,318 |
| Jan 2025 | $186.95 | $219.98 | $184.71 | $211.37 | +14.14% | 27,156,122 |
| Dec 2024 | $172.70 | $199.42 | $172.70 | $185.18 | +7.65% | 44,216,098 |
| Nov 2024 | $134.56 | $181.42 | $125.33 | $172.02 | +28.25% | 52,479,775 |
| Oct 2024 | $154.01 | $155.69 | $128.07 | $134.13 | -13.42% | 32,163,467 |
| Sep 2024 | $133.05 | $156.45 | $127.36 | $154.92 | +15.33% | 33,096,963 |
| Aug 2024 | $152.00 | $153.00 | $128.05 | $134.33 | -13.16% | 44,381,436 |
| Jul 2024 | $140.94 | $164.14 | $135.76 | $154.68 | +9.56% | 31,044,542 |
| Jun 2024 | $147.18 | $161.96 | $139.14 | $141.19 | -3.70% | 42,227,996 |
| May 2024 | $142.80 | $174.26 | $138.18 | $146.61 | +2.25% | 53,642,438 |
| Apr 2024 | $158.22 | $159.89 | $138.45 | $143.39 | -9.68% | 36,104,294 |
| Mar 2024 | $118.16 | $159.85 | $116.93 | $158.77 | +34.82% | 59,279,596 |
| Feb 2024 | $97.81 | $118.23 | $95.77 | $117.77 | +21.79% | 40,168,292 |
| Jan 2024 | $100.50 | $106.26 | $96.49 | $96.70 | -4.16% | 31,272,328 |
| Dec 2023 | $93.95 | $104.64 | $93.71 | $100.89 | +7.59% | 32,934,374 |
| Nov 2023 | $75.10 | $94.30 | $71.92 | $93.77 | +24.83% | 40,114,596 |
| Oct 2023 | $77.87 | $82.24 | $71.56 | $75.12 | -3.32% | 39,299,620 |
| Sep 2023 | $71.27 | $79.38 | $69.20 | $77.70 | +10.06% | 52,982,306 |
| Aug 2023 | $69.02 | $73.15 | $62.44 | $70.60 | +1.85% | 55,588,242 |
| Jul 2023 | $62.70 | $71.13 | $60.37 | $69.32 | +10.79% | 37,015,406 |
| Jun 2023 | $56.70 | $65.83 | $55.82 | $62.57 | +10.25% | 45,879,456 |
| May 2023 | $60.35 | $60.43 | $54.72 | $56.76 | -6.22% | 48,413,454 |
| Apr 2023 | $60.60 | $61.73 | $58.10 | $60.52 | -0.51% | 34,442,510 |
| Mar 2023 | $62.08 | $62.76 | $57.79 | $60.83 | -2.61% | 59,728,036 |
| Feb 2023 | $66.85 | $73.12 | $61.31 | $62.46 | -7.43% | 36,802,542 |
| Jan 2023 | $58.28 | $67.48 | $55.57 | $67.47 | +17.42% | 35,928,240 |
| Dec 2022 | $58.76 | $61.74 | $54.88 | $57.46 | -1.69% | 48,973,084 |
| Nov 2022 | $63.78 | $70.05 | $56.30 | $58.45 | -5.60% | 55,716,914 |
| Oct 2022 | $59.54 | $64.50 | $54.61 | $61.92 | +5.07% | 48,018,090 |
| Sep 2022 | $73.82 | $77.42 | $58.37 | $58.93 | -20.77% | 51,410,632 |
| Aug 2022 | $71.99 | $88.45 | $70.52 | $74.38 | +3.00% | 53,033,898 |
| Jul 2022 | $55.85 | $72.25 | $54.75 | $72.21 | +30.17% | 44,877,766 |
| Jun 2022 | $63.71 | $65.10 | $53.33 | $55.48 | -13.27% | 55,865,712 |
| May 2022 | $65.05 | $71.17 | $50.79 | $63.96 | -1.96% | 86,873,142 |
| Apr 2022 | $72.61 | $78.64 | $65.10 | $65.24 | -10.01% | 51,266,296 |
| Mar 2022 | $73.03 | $83.84 | $70.00 | $72.50 | +0.10% | 70,461,082 |
| Feb 2022 | $80.22 | $83.00 | $63.93 | $72.43 | -9.77% | 43,373,100 |
| Jan 2022 | $85.00 | $86.42 | $69.82 | $80.27 | -5.08% | 54,094,656 |
| Dec 2021 | $98.16 | $98.66 | $79.44 | $84.57 | -13.20% | 49,166,610 |
| Nov 2021 | $93.17 | $111.66 | $92.34 | $97.42 | +4.90% | 42,787,840 |
| Oct 2021 | $88.28 | $95.97 | $82.48 | $92.87 | +4.74% | 31,153,602 |
| Sep 2021 | $93.90 | $97.55 | $85.45 | $88.67 | -5.02% | 40,066,700 |
| Aug 2021 | $76.36 | $102.21 | $75.57 | $93.35 | +23.07% | 48,464,896 |
| Jul 2021 | $80.50 | $83.24 | $75.51 | $75.85 | -4.98% | 30,896,966 |
| Jun 2021 | $86.43 | $86.98 | $75.01 | $79.83 | -5.83% | 46,764,088 |
| May 2021 | $86.25 | $97.35 | $80.29 | $84.77 | -0.71% | 49,872,138 |
| Apr 2021 | $90.77 | $94.12 | $82.32 | $85.38 | -4.72% | 48,624,090 |
| Mar 2021 | $66.91 | $92.68 | $60.01 | $89.60 | +36.49% | 88,721,536 |
| Feb 2021 | $63.70 | $66.76 | $59.04 | $65.65 | +1.84% | 38,891,644 |
| Jan 2021 | $50.91 | $75.58 | $49.38 | $64.46 | +26.59% | 58,165,938 |
| Dec 2020 | $55.27 | $57.07 | $50.89 | $50.92 | -6.97% | 41,494,900 |
| Nov 2020 | $46.09 | $57.33 | $43.97 | $54.74 | +20.02% | 63,205,296 |
| Oct 2020 | $45.90 | $53.55 | $44.95 | $45.61 | +0.85% | 43,760,518 |
| Sep 2020 | $44.06 | $48.11 | $40.88 | $45.22 | +3.05% | 48,302,476 |
| Aug 2020 | $43.75 | $50.87 | $42.47 | $43.88 | +0.73% | 55,105,762 |
| Jul 2020 | $41.19 | $44.16 | $40.50 | $43.56 | +6.23% | 43,035,130 |
| Jun 2020 | $41.50 | $44.14 | $38.90 | $41.01 | -1.44% | 66,058,228 |
| May 2020 | $30.08 | $42.81 | $28.88 | $41.61 | +34.56% | 79,381,700 |
| Apr 2020 | $20.08 | $32.95 | $18.27 | $30.92 | +45.44% | 78,194,964 |
| Mar 2020 | $31.20 | $33.24 | $13.01 | $21.26 | -31.85% | 81,411,908 |
| Feb 2020 | $35.25 | $37.50 | $30.37 | $31.20 | -10.97% | 31,454,830 |
| Jan 2020 | $36.84 | $38.50 | $35.00 | $35.04 | -4.58% | 32,721,858 |
| Dec 2019 | $34.83 | $37.09 | $33.14 | $36.72 | +5.82% | 35,379,754 |
| Nov 2019 | $33.54 | $37.08 | $32.68 | $34.70 | +3.91% | 51,253,712 |
| Oct 2019 | $34.22 | $35.82 | $31.88 | $33.40 | -1.75% | 43,125,678 |
| Sep 2019 | $32.57 | $34.82 | $30.92 | $33.99 | +3.31% | 39,300,622 |
| Aug 2019 | $33.29 | $34.74 | $30.69 | $32.90 | -1.32% | 68,606,572 |
| Jul 2019 | $33.15 | $35.29 | $30.81 | $33.34 | +2.58% | 58,421,902 |
| Jun 2019 | $29.05 | $32.77 | $28.11 | $32.50 | +11.11% | 68,228,896 |
| May 2019 | $28.56 | $29.82 | $25.07 | $29.25 | +2.33% | 98,562,568 |
| Apr 2019 | $28.15 | $30.33 | $27.80 | $28.59 | +1.60% | 54,456,224 |
| Mar 2019 | $29.46 | $29.99 | $27.74 | $28.14 | -3.25% | 81,172,702 |
| Feb 2019 | $27.23 | $29.66 | $26.35 | $29.08 | +6.85% | 41,303,834 |
| Jan 2019 | $24.89 | $27.31 | $24.59 | $27.22 | +7.89% | 53,942,018 |
| Dec 2018 | $28.92 | $30.19 | $22.50 | $25.23 | -10.91% | 62,881,090 |
| Nov 2018 | $29.62 | $52.62 | $25.40 | $28.32 | -4.63% | 106,025,674 |
| Oct 2018 | $32.88 | $33.00 | $27.63 | $29.69 | -9.65% | 66,650,974 |
| Sep 2018 | $34.90 | $36.25 | $32.18 | $32.86 | -6.42% | 57,496,688 |
| Aug 2018 | $29.11 | $37.00 | $28.13 | $35.12 | +20.07% | 123,753,130 |
| Jul 2018 | $30.55 | $31.59 | $28.93 | $29.25 | -4.71% | 51,866,582 |
| Jun 2018 | $27.86 | $33.00 | $26.83 | $30.69 | +10.85% | 91,284,402 |
| May 2018 | $23.80 | $28.22 | $23.46 | $27.69 | +15.84% | 105,986,834 |
| Apr 2018 | $26.25 | $26.32 | $23.71 | $23.90 | -9.40% | 64,877,336 |
| Mar 2018 | $25.96 | $28.19 | $25.05 | $26.38 | +1.93% | 92,584,294 |
| Feb 2018 | $25.41 | $27.51 | $24.00 | $25.88 | +1.03% | 66,298,318 |
| Jan 2018 | $26.11 | $27.94 | $25.29 | $25.62 | -0.91% | 52,450,098 |
| Dec 2017 | $25.53 | $27.32 | $24.88 | $25.85 | +1.06% | 59,738,624 |
| Nov 2017 | $25.88 | $26.45 | $22.01 | $25.58 | -0.85% | 108,294,656 |
| Oct 2017 | $24.97 | $27.09 | $23.95 | $25.80 | +3.49% | 57,972,082 |
| Sep 2017 | $23.06 | $25.89 | $23.03 | $24.93 | +8.39% | 65,145,882 |
| Aug 2017 | $23.26 | $23.99 | $21.34 | $23.00 | -0.93% | 86,954,896 |
| Jul 2017 | $24.44 | $24.79 | $21.98 | $23.22 | -4.27% | 59,051,646 |
| Jun 2017 | $24.34 | $25.20 | $22.84 | $24.25 | -0.33% | 81,308,412 |
| May 2017 | $27.11 | $27.43 | $24.01 | $24.33 | -9.97% | 85,656,730 |
| Apr 2017 | $26.90 | $27.95 | $26.59 | $27.03 | +0.80% | 67,848,444 |
| Mar 2017 | $24.60 | $26.83 | $23.40 | $26.81 | +10.35% | 90,616,514 |
| Feb 2017 | $24.22 | $25.24 | $23.22 | $24.30 | +0.79% | 50,647,506 |
| Jan 2017 | $24.37 | $25.47 | $23.42 | $24.11 | -0.37% | 42,966,178 |
| Dec 2016 | $27.43 | $28.47 | $23.89 | $24.20 | -11.66% | 55,846,738 |
| Nov 2016 | $23.09 | $27.76 | $22.99 | $27.39 | +18.52% | 69,571,910 |
| Oct 2016 | $25.58 | $25.96 | $22.98 | $23.11 | -9.51% | 58,497,308 |
| Sep 2016 | $26.30 | $26.31 | $23.90 | $25.54 | -2.96% | 75,209,200 |
| Aug 2016 | $26.95 | $28.70 | $24.53 | $26.32 | -2.66% | 104,337,400 |
| Jul 2016 | $26.02 | $28.29 | $25.31 | $27.04 | +3.74% | 61,522,800 |
| Jun 2016 | $26.52 | $27.77 | $24.10 | $26.07 | -1.72% | 79,955,400 |
| May 2016 | $30.52 | $30.52 | $23.83 | $26.52 | -9.77% | 110,389,200 |
| Apr 2016 | $27.21 | $30.99 | $26.92 | $29.39 | +7.38% | 56,730,400 |
| Mar 2016 | $26.23 | $30.00 | $25.92 | $27.37 | +5.05% | 80,907,000 |
| Feb 2016 | $25.75 | $29.16 | $24.70 | $26.06 | +0.87% | 51,600,400 |
| Jan 2016 | $28.89 | $29.10 | $23.67 | $25.83 | -11.56% | 60,551,000 |
| Dec 2015 | $31.92 | $32.29 | $28.98 | $29.21 | -7.77% | 46,254,800 |
| Nov 2015 | $36.84 | $37.95 | $30.68 | $31.67 | -14.13% | 70,178,000 |
| Oct 2015 | $38.17 | $39.78 | $35.52 | $36.88 | -3.41% | 40,633,800 |
| Sep 2015 | $37.31 | $39.76 | $37.06 | $38.18 | +0.42% | 42,147,600 |
| Aug 2015 | $42.35 | $44.69 | $37.05 | $38.02 | -10.19% | 44,167,800 |
| Jul 2015 | $41.39 | $42.69 | $40.10 | $42.33 | +2.91% | 24,312,600 |
| Jun 2015 | $39.33 | $41.52 | $38.84 | $41.14 | +4.66% | 29,294,000 |
| May 2015 | $36.90 | $40.50 | $36.76 | $39.31 | +6.91% | 36,238,800 |
| Apr 2015 | $39.78 | $40.23 | $36.57 | $36.77 | -7.75% | 27,967,600 |
| Mar 2015 | $40.20 | $42.38 | $38.41 | $39.86 | -0.92% | 50,099,200 |
| Feb 2015 | $39.18 | $41.06 | $38.25 | $40.23 | +2.81% | 23,669,200 |
| Jan 2015 | $38.03 | $40.50 | $36.75 | $39.13 | +3.40% | 27,898,000 |
| Dec 2014 | $37.25 | $38.69 | $35.37 | $37.84 | +1.50% | 32,324,800 |
| Nov 2014 | $32.49 | $38.32 | $32.09 | $37.28 | +14.65% | 53,386,800 |
| Oct 2014 | $33.19 | $33.72 | $31.18 | $32.52 | -2.31% | 51,846,800 |
| Sep 2014 | $32.98 | $34.78 | $31.81 | $33.29 | +1.22% | 54,272,200 |
| Aug 2014 | $33.49 | $37.85 | $32.80 | $32.89 | -1.94% | 65,459,000 |
| Jul 2014 | $35.88 | $36.73 | $33.53 | $33.54 | -6.56% | 41,530,200 |
| Jun 2014 | $33.56 | $36.00 | $33.41 | $35.89 | +7.26% | 28,055,200 |
| May 2014 | $31.47 | $34.75 | $30.24 | $33.46 | +6.53% | 39,770,200 |
| Apr 2014 | $33.41 | $34.03 | $30.64 | $31.41 | -5.73% | 37,982,800 |
| Mar 2014 | $28.90 | $33.94 | $28.87 | $33.32 | +14.42% | 62,544,600 |
| Feb 2014 | $27.22 | $29.20 | $26.23 | $29.12 | +6.82% | 41,035,600 |
| Jan 2014 | $29.19 | $29.94 | $26.15 | $27.26 | -6.45% | 54,920,800 |
| Dec 2013 | $29.45 | $29.80 | $28.70 | $29.14 | -1.42% | 36,436,200 |
| Nov 2013 | $26.24 | $30.04 | $25.85 | $29.56 | +12.74% | 56,949,600 |
| Oct 2013 | $28.19 | $28.48 | $25.91 | $26.22 | -6.69% | 55,562,000 |
| Sep 2013 | $27.94 | $29.34 | $27.43 | $28.10 | -0.37% | 39,920,400 |
| Aug 2013 | $29.68 | $30.78 | $27.88 | $28.21 | -4.16% | 51,143,000 |
| Jul 2013 | $28.07 | $30.14 | $27.96 | $29.43 | +5.31% | 32,630,400 |
| Jun 2013 | $27.01 | $28.68 | $25.99 | $27.95 | +3.58% | 41,408,000 |
| May 2013 | $26.82 | $28.61 | $26.47 | $26.98 | +0.52% | 49,250,600 |
| Apr 2013 | $25.77 | $26.90 | $24.92 | $26.84 | +4.19% | 47,890,200 |
| Mar 2013 | $22.60 | $25.81 | $22.16 | $25.76 | +13.48% | 69,556,800 |
| Feb 2013 | $22.17 | $23.90 | $21.82 | $22.70 | +3.18% | 38,711,800 |
| Jan 2013 | $22.50 | $23.73 | $21.75 | $22.00 | +0.53% | 54,650,600 |
| Dec 2012 | $22.96 | $23.45 | $21.00 | $21.89 | -3.29% | 38,153,000 |
| Nov 2012 | $23.19 | $24.04 | $21.33 | $22.63 | -2.10% | 55,612,600 |
| Oct 2012 | $22.04 | $24.02 | $21.91 | $23.12 | +5.14% | 54,577,000 |
| Sep 2012 | $20.49 | $22.80 | $20.40 | $21.99 | +7.19% | 63,648,800 |
| Aug 2012 | $17.49 | $21.47 | $16.98 | $20.51 | +18.04% | 77,167,800 |
| Jul 2012 | $17.50 | $18.54 | $16.78 | $17.38 | -0.63% | 49,418,800 |
| Jun 2012 | $17.10 | $18.01 | $16.34 | $17.49 | +0.17% | 62,706,800 |
| May 2012 | $19.34 | $20.38 | $16.95 | $17.46 | -9.77% | 110,656,200 |
| Apr 2012 | $18.83 | $19.77 | $17.83 | $19.35 | +3.23% | 77,624,200 |
| Mar 2012 | $19.38 | $19.77 | $17.54 | $18.74 | -2.90% | 166,707,200 |
| Feb 2012 | $18.04 | $19.94 | $17.93 | $19.30 | +7.64% | 81,455,200 |
| Jan 2012 | $18.83 | $19.61 | $16.52 | $17.93 | -6.86% | 137,853,600 |
| Dec 2011 | $18.80 | $19.99 | $18.24 | $19.25 | +1.93% | 56,875,600 |
| Nov 2011 | $18.16 | $19.47 | $17.46 | $18.89 | +0.61% | 62,502,400 |
| Oct 2011 | $15.39 | $20.04 | $14.27 | $18.77 | +21.92% | 75,379,600 |
| Sep 2011 | $16.58 | $17.18 | $15.03 | $15.40 | -7.01% | 66,340,400 |
| Aug 2011 | $18.69 | $18.71 | $13.95 | $16.56 | -10.56% | 134,789,000 |
| Jul 2011 | $18.27 | $19.95 | $17.82 | $18.51 | +1.45% | 61,541,600 |
| Jun 2011 | $19.58 | $19.85 | $17.20 | $18.25 | -6.79% | 80,876,200 |
| May 2011 | $21.77 | $22.74 | $19.29 | $19.58 | -9.81% | 75,719,200 |
| Apr 2011 | $20.43 | $22.10 | $20.35 | $21.71 | +7.19% | 53,546,200 |
| Mar 2011 | $18.18 | $20.25 | $17.34 | $20.25 | +12.22% | 66,393,400 |
| Feb 2011 | $16.29 | $19.33 | $16.07 | $18.05 | +12.08% | 47,985,600 |
| Jan 2011 | $17.95 | $18.25 | $15.85 | $16.10 | -9.78% | 74,686,400 |
| Dec 2010 | $16.99 | $18.33 | $16.84 | $17.85 | +7.27% | 47,485,800 |
| Nov 2010 | $16.71 | $18.41 | $15.91 | $16.64 | +2.78% | 95,010,800 |
| Oct 2010 | $16.07 | $17.31 | $15.52 | $16.19 | +2.11% | 78,462,400 |
| Sep 2010 | $13.12 | $16.69 | $13.12 | $15.85 | +22.11% | 82,567,600 |
| Aug 2010 | $13.68 | $14.79 | $12.29 | $12.98 | -2.81% | 113,155,600 |
| Jul 2010 | $12.44 | $14.29 | $11.67 | $13.36 | +7.61% | 106,077,800 |
| Jun 2010 | $14.76 | $14.97 | $12.15 | $12.41 | -16.93% | 126,874,800 |
| May 2010 | $14.55 | $15.54 | $13.34 | $14.94 | +3.75% | 120,846,000 |
| Apr 2010 | $13.23 | $15.85 | $13.20 | $14.40 | +9.55% | 82,445,200 |
| Mar 2010 | $10.77 | $14.00 | $10.65 | $13.15 | +22.51% | 112,969,000 |
| Feb 2010 | $9.53 | $10.89 | $9.21 | $10.73 | +13.07% | 62,708,400 |
| Jan 2010 | $10.42 | $11.64 | $9.47 | $9.49 | -8.66% | 115,324,800 |
| Dec 2009 | $10.37 | $11.25 | $10.25 | $10.39 | +2.26% | 77,019,200 |
| Nov 2009 | $9.42 | $11.21 | $9.25 | $10.16 | +8.20% | 93,273,000 |
| Oct 2009 | $10.06 | $11.13 | $9.21 | $9.39 | -7.17% | 104,511,800 |
| Sep 2009 | $9.53 | $10.30 | $9.05 | $10.12 | +5.75% | 110,506,800 |
| Aug 2009 | $7.16 | $9.63 | $6.87 | $9.57 | +36.06% | 106,473,600 |
| Jul 2009 | $5.98 | $7.28 | $5.19 | $7.03 | +18.45% | 74,839,200 |
| Jun 2009 | $6.59 | $7.35 | $5.62 | $5.94 | -8.27% | 100,062,800 |
| May 2009 | $6.92 | $7.46 | $5.50 | $6.47 | -7.57% | 75,924,400 |
| Apr 2009 | $4.93 | $7.30 | $4.89 | $7.00 | +38.89% | 96,512,400 |
| Mar 2009 | $4.24 | $6.18 | $3.68 | $5.04 | +15.46% | 129,940,000 |
| Feb 2009 | $3.90 | $4.99 | $3.87 | $4.37 | +10.23% | 79,995,800 |
| Jan 2009 | $3.96 | $4.65 | $3.29 | $3.96 | +0.76% | 78,275,200 |
| Dec 2008 | $3.52 | $4.98 | $3.00 | $3.93 | +12.13% | 100,443,800 |
| Nov 2008 | $4.13 | $4.91 | $2.18 | $3.51 | -15.34% | 97,451,600 |
| Oct 2008 | $8.09 | $8.14 | $3.63 | $4.14 | -48.83% | 101,361,600 |
| Sep 2008 | $8.89 | $10.25 | $7.62 | $8.09 | -8.54% | 63,500,200 |
| Aug 2008 | $8.70 | $9.81 | $8.13 | $8.85 | +1.43% | 91,261,200 |
| Jul 2008 | $9.70 | $10.75 | $8.60 | $8.72 | -12.10% | 87,379,600 |
| Jun 2008 | $12.70 | $12.91 | $9.91 | $9.92 | -21.95% | 79,827,200 |
| May 2008 | $13.23 | $14.91 | $11.99 | $12.71 | -3.71% | 50,419,800 |
| Apr 2008 | $12.26 | $14.10 | $12.12 | $13.20 | +8.91% | 52,437,600 |
| Mar 2008 | $11.71 | $13.53 | $10.90 | $12.12 | +3.77% | 81,056,200 |
| Feb 2008 | $13.41 | $13.80 | $11.43 | $11.68 | -13.10% | 84,172,200 |
| Jan 2008 | $13.02 | $13.55 | $9.48 | $13.44 | +3.78% | 133,922,400 |
| Dec 2007 | $14.49 | $15.38 | $12.73 | $12.95 | -11.03% | 46,762,600 |
| Nov 2007 | $15.65 | $15.91 | $12.97 | $14.56 | -7.41% | 101,362,000 |
| Oct 2007 | $16.27 | $16.85 | $14.50 | $15.72 | -3.62% | 52,724,000 |
| Sep 2007 | $16.99 | $17.41 | $14.93 | $16.31 | -2.13% | 59,265,200 |
| Aug 2007 | $15.32 | $16.78 | $14.22 | $16.67 | +8.25% | 90,193,200 |
| Jul 2007 | $15.81 | $18.12 | $15.21 | $15.40 | -2.50% | 70,668,400 |
| Jun 2007 | $16.97 | $17.00 | $15.56 | $15.79 | -6.82% | 56,235,200 |
| May 2007 | $17.57 | $17.71 | $16.36 | $16.95 | -3.78% | 44,383,000 |
| Apr 2007 | $17.73 | $18.48 | $17.06 | $17.61 | -0.68% | 45,760,800 |
| Mar 2007 | $16.68 | $18.09 | $16.27 | $17.73 | +5.04% | 82,476,400 |
| Feb 2007 | $17.54 | $18.16 | $16.83 | $16.88 | -3.54% | 35,168,600 |
| Jan 2007 | $15.78 | $17.83 | $15.22 | $17.50 | +11.32% | 70,861,200 |
| Dec 2006 | $15.86 | $16.81 | $15.54 | $15.72 | -0.88% | 64,027,200 |
| Nov 2006 | $17.13 | $17.85 | $15.05 | $15.86 | -6.73% | 104,281,000 |
| Oct 2006 | $16.18 | $17.55 | $16.01 | $17.01 | +5.00% | 59,257,800 |
| Sep 2006 | $14.80 | $16.87 | $14.46 | $16.20 | +9.95% | 63,179,000 |
| Aug 2006 | $15.88 | $17.50 | $14.15 | $14.73 | -7.36% | 70,520,000 |
| Jul 2006 | $17.11 | $17.14 | $15.58 | $15.90 | -6.61% | 43,841,800 |
| Jun 2006 | $18.30 | $18.90 | $16.75 | $17.03 | -5.81% | 48,875,800 |
| May 2006 | $21.06 | $22.22 | $17.79 | $18.08 | -13.66% | 53,471,400 |
| Apr 2006 | $21.21 | $21.91 | $20.51 | $20.94 | -1.25% | 18,077,000 |
| Mar 2006 | $20.25 | $22.24 | $19.37 | $21.20 | +4.72% | 31,177,800 |
| Feb 2006 | $19.93 | $20.39 | $19.05 | $20.25 | +1.78% | 29,662,800 |
| Jan 2006 | $21.78 | $22.57 | $19.78 | $19.89 | -7.81% | 48,931,200 |
| Dec 2005 | $21.78 | $22.53 | $21.23 | $21.58 | -0.55% | 37,198,600 |
| Nov 2005 | $19.50 | $21.97 | $19.32 | $21.70 | +10.94% | 42,261,800 |
| Oct 2005 | $19.24 | $19.68 | $17.72 | $19.56 | +1.98% | 43,416,200 |
| Sep 2005 | $20.17 | $20.18 | $18.03 | $19.18 | -4.72% | 43,573,400 |
| Aug 2005 | $22.08 | $22.25 | $19.31 | $20.13 | -8.85% | 41,780,600 |
| Jul 2005 | $19.88 | $22.52 | $19.55 | $22.08 | +11.60% | 22,802,800 |
| Jun 2005 | $19.63 | $20.84 | $19.30 | $19.79 | +0.61% | 29,991,600 |
| May 2005 | $16.75 | $19.77 | $16.72 | $19.67 | +17.44% | 35,486,400 |
| Apr 2005 | $18.47 | $18.50 | $16.38 | $16.75 | -8.87% | 36,000,000 |
| Mar 2005 | $17.42 | $18.75 | $16.98 | $18.38 | +5.94% | 44,383,400 |
| Feb 2005 | $17.28 | $17.77 | $16.58 | $17.35 | +0.26% | 18,990,200 |
| Jan 2005 | $18.50 | $18.52 | $16.67 | $17.30 | -1.26% | 45,827,600 |
| Dec 2004 | $18.38 | $18.88 | $17.34 | $17.52 | -4.29% | 40,555,400 |
| Nov 2004 | $19.16 | $20.86 | $17.71 | $18.31 | -4.09% | 47,952,600 |
| Oct 2004 | $18.82 | $19.29 | $17.63 | $19.09 | +1.65% | 26,465,800 |
| Sep 2004 | $17.52 | $18.88 | $17.50 | $18.78 | +7.32% | 26,581,400 |
| Aug 2004 | $16.15 | $17.99 | $14.73 | $17.50 | +7.69% | 48,353,400 |
| Jul 2004 | $16.48 | $16.48 | $15.10 | $16.25 | -1.43% | 33,437,000 |
| Jun 2004 | $16.00 | $16.77 | $15.05 | $16.48 | +3.16% | 39,814,800 |
| May 2004 | $16.25 | $16.48 | $14.24 | $15.98 | -1.63% | 39,662,800 |
| Apr 2004 | $17.05 | $17.30 | $15.15 | $16.24 | -5.03% | 40,308,600 |
| Mar 2004 | $16.18 | $17.30 | $15.59 | $17.10 | +6.91% | 41,607,200 |
| Feb 2004 | $16.20 | $16.75 | $15.37 | $16.00 | -0.37% | 27,451,200 |
| Jan 2004 | $17.41 | $17.75 | $15.61 | $16.06 | -7.65% | 27,821,400 |
| Dec 2003 | $18.09 | $18.30 | $15.82 | $17.39 | -3.52% | 31,131,000 |
| Nov 2003 | $17.88 | $18.65 | $16.83 | $18.02 | +2.01% | 30,591,000 |
| Oct 2003 | $13.49 | $17.77 | $13.48 | $17.67 | +30.95% | 45,726,600 |
| Sep 2003 | $15.40 | $16.00 | $13.18 | $13.49 | -11.86% | 46,925,400 |
| Aug 2003 | $14.10 | $15.50 | $13.35 | $15.31 | +8.35% | 38,241,600 |
| Jul 2003 | $14.58 | $15.38 | $13.72 | $14.13 | -3.25% | 52,832,000 |
| Jun 2003 | $14.38 | $15.50 | $13.90 | $14.60 | +2.71% | 44,548,200 |
| May 2003 | $12.95 | $14.22 | $12.50 | $14.22 | +9.85% | 63,446,000 |
| Apr 2003 | $10.83 | $13.13 | $10.23 | $12.94 | +18.72% | 57,745,400 |
| Mar 2003 | $11.63 | $11.88 | $9.95 | $10.90 | -6.36% | 87,558,200 |
| Feb 2003 | $11.75 | $11.95 | $10.90 | $11.64 | -1.65% | 45,293,800 |
| Jan 2003 | $13.85 | $14.68 | $11.05 | $11.84 | -12.82% | 100,990,600 |
| Dec 2002 | $13.58 | $14.48 | $12.81 | $13.58 | +3.08% | 54,169,800 |
| Nov 2002 | $11.83 | $13.50 | $10.48 | $13.17 | +10.67% | 55,601,200 |
| Oct 2002 | $11.65 | $13.48 | $10.22 | $11.90 | +0.72% | 59,754,600 |
| Sep 2002 | $11.00 | $13.90 | $10.88 | $11.82 | +2.74% | 44,647,800 |
| Aug 2002 | $11.38 | $13.33 | $9.69 | $11.50 | +1.10% | 68,373,200 |
| Jul 2002 | $15.75 | $15.76 | $9.94 | $11.38 | -25.80% | 62,468,000 |
| Jun 2002 | $16.00 | $16.75 | $13.88 | $15.33 | -4.22% | 31,820,600 |
| May 2002 | $14.35 | $16.68 | $13.76 | $16.01 | +11.13% | 46,713,600 |
| Apr 2002 | $11.50 | $14.81 | $10.93 | $14.40 | +25.27% | 62,717,200 |
| Mar 2002 | $11.39 | $12.62 | $11.39 | $11.50 | +1.41% | 50,104,000 |
| Feb 2002 | $11.48 | $11.62 | $10.36 | $11.34 | -1.41% | 46,502,400 |
| Jan 2002 | $10.70 | $11.53 | $10.03 | $11.50 | +7.23% | 46,718,400 |
| Dec 2001 | $9.70 | $11.00 | $9.32 | $10.73 | +10.40% | 52,919,600 |
| Nov 2001 | $6.54 | $9.88 | $6.54 | $9.72 | +50.04% | 85,138,400 |
| Oct 2001 | $5.88 | $7.38 | $5.43 | $6.48 | +8.78% | 93,820,400 |
| Sep 2001 | $7.89 | $8.13 | $5.34 | $5.95 | -25.13% | 83,460,000 |
| Aug 2001 | $9.63 | $9.68 | $7.00 | $7.95 | -16.56% | 110,798,800 |
| Jul 2001 | $9.71 | $9.93 | $8.27 | $9.53 | -1.83% | 52,472,000 |
| Jun 2001 | $8.41 | $9.85 | $8.23 | $9.71 | +15.26% | 40,934,400 |
| May 2001 | $7.58 | $9.20 | $7.18 | $8.42 | +12.01% | 55,926,400 |
| Apr 2001 | $6.63 | $7.87 | $6.18 | $7.52 | +14.55% | 27,393,200 |
| Mar 2001 | $6.78 | $7.48 | $6.21 | $6.56 | -3.67% | 57,637,200 |
| Feb 2001 | $6.76 | $7.44 | $5.53 | $6.81 | +1.68% | 54,985,600 |
| Jan 2001 | $5.00 | $7.05 | $5.00 | $6.70 | +34.00% | 48,644,000 |
| Dec 2000 | $4.25 | $5.22 | $4.00 | $5.00 | +19.40% | 32,584,400 |
| Nov 2000 | $5.09 | $6.09 | $4.03 | $4.19 | -19.52% | 65,822,400 |
| Oct 2000 | $8.81 | $8.81 | $3.88 | $5.20 | -40.11% | 85,529,600 |
| Sep 2000 | $9.05 | $11.34 | $8.42 | $8.69 | -3.30% | 29,820,800 |
| Aug 2000 | $9.73 | $11.16 | $8.91 | $8.98 | -7.26% | 30,770,400 |
| Jul 2000 | $8.14 | $10.31 | $8.00 | $9.69 | +19.46% | 21,214,000 |
| Jun 2000 | $8.00 | $8.17 | $6.27 | $8.11 | +1.17% | 27,032,000 |
| May 2000 | $8.59 | $9.50 | $7.48 | $8.02 | -7.40% | 27,994,800 |
| Apr 2000 | $7.75 | $8.78 | $7.06 | $8.66 | +11.69% | 30,284,400 |
| Mar 2000 | $7.75 | $8.34 | $4.28 | $7.75 | +0.20% | 106,424,800 |
| Feb 2000 | $7.97 | $8.44 | $6.19 | $7.73 | -2.37% | 34,200,800 |
| Jan 2000 | $11.50 | $11.50 | $7.66 | $7.92 | -31.11% | 58,116,000 |
| Dec 1999 | $13.67 | $15.08 | $10.44 | $11.50 | -15.60% | 33,417,600 |
| Nov 1999 | $13.41 | $14.88 | $12.81 | $13.63 | +1.40% | 28,323,200 |
| Oct 1999 | $11.94 | $13.75 | $11.53 | $13.44 | +10.68% | 30,142,000 |
| Sep 1999 | $9.72 | $12.19 | $9.63 | $12.14 | +24.52% | 24,702,400 |
| Aug 1999 | $9.39 | $10.94 | $8.44 | $9.75 | +4.17% | 24,026,800 |
| Jul 1999 | $8.47 | $9.70 | $8.00 | $9.36 | +7.54% | 21,592,400 |
| Jun 1999 | $7.45 | $9.16 | $7.06 | $8.70 | +16.77% | 29,127,600 |
| May 1999 | $7.31 | $8.36 | $6.31 | $7.45 | +2.80% | 23,586,000 |
| Apr 1999 | $7.13 | $8.25 | $6.88 | $7.25 | +2.65% | 19,513,200 |
| Mar 1999 | $8.59 | $9.66 | $6.41 | $7.06 | -17.37% | 42,846,000 |
| Feb 1999 | $8.64 | $8.84 | $7.56 | $8.55 | -1.44% | 13,179,600 |
| Jan 1999 | $9.88 | $9.97 | $7.92 | $8.67 | -13.95% | 21,118,800 |
| Dec 1998 | $7.36 | $10.19 | $7.03 | $10.08 | +36.65% | 17,607,600 |
| Nov 1998 | $6.81 | $7.94 | $6.56 | $7.38 | +8.26% | 14,426,000 |
| Oct 1998 | $5.13 | $6.97 | $4.36 | $6.81 | +27.86% | 21,247,200 |
| Sep 1998 | $6.36 | $6.66 | $4.80 | $5.33 | -16.42% | 32,139,600 |
| Aug 1998 | $8.17 | $8.17 | $6.28 | $6.38 | -22.87% | 11,685,200 |
| Jul 1998 | $8.00 | $9.19 | $7.66 | $8.27 | +3.93% | 16,635,200 |
| Jun 1998 | $6.94 | $8.02 | $6.83 | $7.95 | +15.16% | 12,708,000 |
| May 1998 | $6.91 | $7.31 | $6.41 | $6.91 | +0.57% | 28,717,600 |
| Apr 1998 | $7.22 | $7.81 | $6.50 | $6.87 | -5.08% | 38,369,600 |
| Mar 1998 | $6.48 | $7.94 | $6.38 | $7.23 | +12.38% | 83,046,400 |
| Feb 1998 | $5.38 | $6.61 | $5.04 | $6.44 | +21.00% | 37,872,800 |
| Jan 1998 | $5.22 | $5.56 | $4.88 | $5.32 | +1.64% | 38,768,800 |
| Dec 1997 | $4.77 | $5.47 | $4.48 | $5.23 | +9.84% | 65,506,400 |
| Nov 1997 | $5.06 | $5.83 | $4.64 | $4.77 | -4.98% | 38,803,200 |
| Oct 1997 | $5.36 | $5.69 | $4.47 | $5.02 | -6.14% | 60,771,200 |
| Sep 1997 | $5.63 | $6.25 | $4.88 | $5.34 | -4.47% | 71,664,800 |
| Aug 1997 | $5.39 | $5.78 | $4.75 | $5.59 | +3.62% | 48,160,800 |
| Jul 1997 | $5.22 | $5.75 | $4.66 | $5.40 | +1.02% | 57,378,400 |
| Jun 1997 | $4.66 | $5.36 | $4.31 | $5.34 | +15.93% | 50,532,800 |
| May 1997 | $3.88 | $4.69 | $3.73 | $4.61 | +18.95% | 55,721,600 |
| Apr 1997 | $3.56 | $4.16 | $3.34 | $3.88 | +7.82% | 44,680,800 |
| Mar 1997 | $3.13 | $4.19 | $3.10 | $3.59 | +14.15% | 85,412,000 |
| Feb 1997 | $3.97 | $4.22 | $3.06 | $3.15 | -20.36% | 59,676,800 |
| Jan 1997 | $4.47 | $4.73 | $3.86 | $3.95 | -13.06% | 54,236,000 |
| Dec 1996 | $4.41 | $4.55 | $3.59 | $4.55 | +4.68% | 39,822,400 |
| Nov 1996 | $3.47 | $4.41 | $3.34 | $4.34 | +26.37% | 57,694,400 |
| Oct 1996 | $3.53 | $3.94 | $3.41 | $3.44 | -3.08% | 32,189,600 |
| Sep 1996 | $3.16 | $3.81 | $3.14 | $3.55 | +9.66% | 78,892,800 |
| Aug 1996 | $2.56 | $3.42 | $2.56 | $3.23 | +32.69% | 60,048,000 |
| Jul 1996 | $2.98 | $3.20 | $2.22 | $2.44 | -17.46% | 31,012,800 |
| Jun 1996 | $3.45 | $3.63 | $2.56 | $2.95 | -14.87% | 25,800,000 |
| May 1996 | $3.11 | $3.72 | $3.03 | $3.47 | +11.00% | 39,619,200 |
| Apr 1996 | $2.81 | $3.16 | $2.66 | $3.13 | +9.89% | 31,814,400 |
| Mar 1996 | $1.84 | $2.89 | $1.78 | $2.84 | +52.94% | 70,279,200 |
| Feb 1996 | $1.89 | $2.00 | $1.70 | $1.86 | -2.46% | 20,284,000 |
| Jan 1996 | $2.30 | $2.38 | $1.56 | $1.91 | -17.57% | 88,213,600 |
| Dec 1995 | $2.50 | $2.53 | $2.08 | $2.31 | -7.50% | 41,673,600 |
| Nov 1995 | $2.20 | $2.73 | $2.13 | $2.50 | +15.11% | 54,407,200 |
| Oct 1995 | $2.59 | $2.64 | $1.95 | $2.17 | -16.27% | 29,145,600 |
| Sep 1995 | $2.50 | $2.98 | $2.34 | $2.59 | +6.41% | 53,153,600 |
| Aug 1995 | $2.63 | $2.78 | $2.31 | $2.44 | -7.14% | 43,024,000 |
| Jul 1995 | $2.77 | $3.11 | $2.44 | $2.63 | -4.55% | 40,562,400 |
| Jun 1995 | $2.30 | $2.78 | $2.27 | $2.75 | +19.73% | 33,364,000 |
| May 1995 | $2.39 | $2.52 | $1.97 | $2.30 | -2.33% | 46,793,600 |
| Apr 1995 | $3.14 | $3.25 | $2.17 | $2.35 | -24.75% | 70,489,600 |
| Mar 1995 | $2.66 | $3.22 | $2.63 | $3.13 | +17.64% | 67,502,400 |
| Feb 1995 | $3.14 | $3.50 | $2.53 | $2.66 | -13.26% | 122,887,200 |
| Jan 1995 | $3.75 | $3.80 | $2.94 | $3.06 | -18.50% | 66,157,600 |
| Dec 1994 | $3.73 | $4.13 | $3.41 | $3.76 | -0.83% | 50,900,800 |
| Nov 1994 | $4.25 | $4.38 | $3.38 | $3.79 | -12.14% | 51,440,800 |
| Oct 1994 | $4.25 | $4.41 | $3.78 | $4.31 | +0.91% | 40,477,600 |
| Sep 1994 | $3.44 | $4.31 | $3.40 | $4.27 | +22.28% | 80,657,600 |
| Aug 1994 | $2.69 | $3.69 | $2.63 | $3.49 | +30.04% | 90,687,600 |
| Jul 1994 | $2.52 | $2.88 | $2.35 | $2.69 | +6.61% | 51,096,000 |
| Jun 1994 | $2.69 | $2.98 | $2.27 | $2.52 | -7.64% | 57,045,600 |
| May 1994 | $2.90 | $3.06 | $2.44 | $2.73 | -4.38% | 52,710,000 |
| Apr 1994 | $2.56 | $3.31 | $2.48 | $2.85 | +8.73% | 49,172,400 |
| Mar 1994 | $2.38 | $3.19 | $2.35 | $2.63 | +12.50% | 77,338,800 |
| Feb 1994 | $2.21 | $2.42 | $1.97 | $2.33 | +7.00% | 43,276,200 |
| Jan 1994 | $2.24 | $2.33 | $1.99 | $2.18 | -4.85% | 71,776,800 |
| Dec 1993 | $1.83 | $2.35 | $1.83 | $2.29 | +29.92% | 58,158,000 |
| Nov 1993 | $1.47 | $1.99 | $1.47 | $1.76 | +19.81% | 52,698,600 |
| Oct 1993 | $1.36 | $1.53 | $1.31 | $1.47 | +7.61% | 38,336,400 |
| Sep 1993 | $1.24 | $1.39 | $1.11 | $1.37 | +11.30% | 23,767,200 |
| Aug 1993 | $0.9167 | $1.29 | $0.9167 | $1.23 | +33.09% | 39,774,600 |
| Jul 1993 | $0.9028 | $1.03 | $0.8889 | $0.9236 | +0.76% | 16,081,200 |
| Jun 1993 | $0.8611 | $0.9444 | $0.8333 | $0.9167 | +1.54% | 20,680,200 |
| May 1993 | $0.7639 | $0.9167 | $0.7431 | $0.9028 | +17.12% | 16,115,400 |
| Apr 1993 | $0.7222 | $0.7917 | $0.7083 | $0.7708 | +4.72% | 14,387,400 |
| Mar 1993 | $0.6389 | $0.7639 | $0.5556 | $0.7361 | +13.98% | 27,379,800 |
| Feb 1993 | $0.7222 | $0.75 | $0.6389 | $0.6458 | -12.26% | 18,311,400 |
| Jan 1993 | $0.7083 | $0.8333 | $0.6944 | $0.7361 | +1.92% | 42,183,000 |
| Dec 1992 | $0.6944 | $0.75 | $0.5417 | $0.7222 | +5.05% | 56,181,600 |
| Nov 1992 | $0.7083 | $0.7083 | $0.6111 | $0.6875 | -1.00% | 21,326,400 |
| Oct 1992 | $0.7083 | $0.7361 | $0.5833 | $0.6944 | +1.01% | 11,107,800 |
| Sep 1992 | $0.5972 | $0.7639 | $0.5972 | $0.6875 | +10.00% | 16,318,800 |
| Aug 1992 | $0.5694 | $0.6667 | $0.5139 | $0.625 | +15.38% | 12,907,800 |
| Jul 1992 | $0.6944 | $0.6944 | $0.4861 | $0.5417 | -17.02% | 17,789,400 |
| Jun 1992 | $0.6944 | $0.6944 | $0.5972 | $0.6528 | -6.00% | 20,574,000 |
| May 1992 | $0.8056 | $0.8056 | $0.6389 | $0.6944 | -12.28% | 23,734,800 |
| Apr 1992 | $0.8056 | $0.875 | $0.7361 | $0.7917 | -6.56% | 12,303,000 |
| Mar 1992 | $1.01 | $1.01 | $0.8472 | $0.8472 | -12.86% | 14,554,800 |
| Feb 1992 | $0.8889 | $1.01 | $0.8333 | $0.9722 | +7.69% | 24,381,000 |
| Jan 1992 | $0.9167 | $1.00 | $0.8194 | $0.9028 | -2.99% | 23,050,800 |
| Dec 1991 | $0.75 | $0.9444 | $0.7361 | $0.9306 | +24.07% | 28,746,000 |
| Nov 1991 | $0.9306 | $0.9306 | $0.7083 | $0.75 | -18.80% | 27,205,200 |
| Oct 1991 | $0.9722 | $1.03 | $0.7917 | $0.9236 | -5.00% | 37,229,400 |
| Sep 1991 | $1.11 | $1.25 | $0.9028 | $0.9722 | -10.83% | 39,187,800 |
| Aug 1991 | $1.39 | $1.46 | $1.06 | $1.09 | -23.04% | 43,763,400 |
| Jul 1991 | $1.00 | $1.42 | $0.9861 | $1.42 | +41.67% | 29,550,600 |
| Jun 1991 | $1.42 | $1.42 | $0.9722 | $1.00 | -28.71% | 28,962,000 |
| May 1991 | $1.51 | $1.57 | $1.32 | $1.40 | -6.48% | 23,743,800 |
| Apr 1991 | $1.58 | $1.58 | $1.39 | $1.50 | -5.26% | 12,981,600 |
| Mar 1991 | $1.31 | $1.58 | $1.26 | $1.58 | +25.27% | 9,291,600 |
| Feb 1991 | $1.24 | $1.46 | $1.21 | $1.26 | +4.60% | 21,313,800 |
| Jan 1991 | $1.10 | $1.24 | $0.9167 | $1.21 | +8.75% | 14,785,200 |
| Dec 1990 | $1.03 | $1.21 | $1.01 | $1.11 | +9.59% | 18,253,800 |
| Nov 1990 | $0.8194 | $1.02 | $0.8056 | $1.01 | +23.73% | 20,910,600 |
| Oct 1990 | $0.7639 | $0.9306 | $0.7639 | $0.8194 | +5.36% | 14,155,200 |
| Sep 1990 | $1.11 | $1.18 | $0.6944 | $0.7778 | -30.00% | 26,978,400 |
| Aug 1990 | $1.43 | $1.43 | $0.9861 | $1.11 | -21.57% | 27,999,000 |
| Jul 1990 | $1.35 | $1.57 | $1.33 | $1.42 | +7.75% | 40,123,800 |
| Jun 1990 | $1.43 | $1.47 | $1.31 | $1.31 | -7.79% | 7,171,200 |
| May 1990 | $1.20 | $1.46 | $1.18 | $1.43 | +19.38% | 8,478,000 |
| Apr 1990 | $1.14 | $1.24 | $1.10 | $1.19 | +4.87% | 5,154,300 |
| Mar 1990 | $1.05 | $1.20 | $1.04 | $1.14 | +8.85% | 10,635,300 |
| Feb 1990 | $0.9815 | $1.06 | $0.9722 | $1.05 | +6.60% | 3,901,500 |
| Jan 1990 | $1.04 | $1.05 | $0.9444 | $0.9815 | -5.35% | 5,089,500 |
| Dec 1989 | $1.01 | $1.05 | $1.01 | $1.04 | +2.74% | 3,105,000 |
| Nov 1989 | $0.9259 | $1.06 | $0.9259 | $1.01 | +5.83% | 2,683,800 |
| Oct 1989 | $1.03 | $1.08 | $0.9167 | $0.9537 | -7.21% | 6,693,300 |
| Sep 1989 | $0.9259 | $1.05 | $0.8889 | $1.03 | +11.00% | 11,493,900 |
| Aug 1989 | $0.8704 | $0.963 | $0.8519 | $0.9259 | +6.38% | 3,761,100 |
| Jul 1989 | $0.8148 | $0.8704 | $0.7963 | $0.8704 | +6.82% | 4,679,100 |
| Jun 1989 | $0.7901 | $0.8827 | $0.7901 | $0.8148 | +3.13% | 10,692,000 |
| May 1989 | $0.6667 | $0.7901 | $0.6543 | $0.7901 | +18.52% | 13,316,400 |
| Apr 1989 | $0.5802 | $0.679 | $0.5556 | $0.6667 | +13.68% | 12,607,650 |
| Mar 1989 | $0.4846 | $0.6049 | $0.4815 | $0.5864 | +21.02% | 4,438,800 |
| Feb 1989 | $0.4753 | $0.4938 | $0.4753 | $0.4846 | +1.95% | 2,118,150 |
| Jan 1989 | $0.4784 | $0.5062 | $0.4691 | $0.4753 | -0.65% | 4,078,350 |
| Dec 1988 | $0.5185 | $0.5185 | $0.4506 | $0.4784 | -7.74% | 1,563,300 |
| Nov 1988 | $0.5309 | $0.5309 | $0.4815 | $0.5185 | -2.33% | 8,201,250 |
| Oct 1988 | $0.5432 | $0.5494 | $0.5185 | $0.5309 | -2.27% | 3,543,750 |
| Sep 1988 | $0.5432 | $0.5432 | $0.5123 | $0.5432 | 0.00% | 5,009,850 |
| Aug 1988 | $0.5432 | $0.5556 | $0.5185 | $0.5432 | -1.12% | 4,977,450 |
| Jul 1988 | $0.4938 | $0.5556 | $0.4815 | $0.5494 | +11.25% | 2,547,450 |
| Jun 1988 | $0.4877 | $0.4938 | $0.4753 | $0.4938 | +1.27% | 2,571,750 |
| May 1988 | $0.4784 | $0.5123 | $0.4691 | $0.4877 | +1.94% | 3,373,650 |
| Apr 1988 | $0.4938 | $0.4938 | $0.463 | $0.4784 | -3.12% | 2,381,400 |
| Mar 1988 | $0.4259 | $0.4938 | $0.4259 | $0.4938 | +14.29% | 1,522,800 |
| Feb 1988 | $0.4352 | $0.4444 | $0.4259 | $0.4321 | -0.71% | 1,620,000 |
| Jan 1988 | $0.4444 | $0.4568 | $0.4321 | $0.4352 | -2.08% | 4,313,250 |
| Dec 1987 | $0.3704 | $0.4568 | $0.3519 | $0.4444 | +20.00% | 10,230,300 |
| Nov 1987 | $0.3951 | $0.4198 | $0.3704 | $0.3704 | -6.25% | 1,818,450 |
| Oct 1987 | $0.50 | $0.5062 | $0.3889 | $0.3951 | -20.99% | 4,892,400 |
| Sep 1987 | $0.5741 | $0.5864 | $0.4877 | $0.50 | -12.90% | 13,680,900 |
| Aug 1987 | $0.5741 | $0.5926 | $0.5679 | $0.5741 | 0.00% | 1,526,850 |
| Jul 1987 | $0.6173 | $0.6235 | $0.5741 | $0.5741 | -7.00% | 5,115,150 |
| Jun 1987 | $0.5185 | $0.642 | $0.5062 | $0.6173 | +13.64% | 8,379,450 |
| May 1987 | $0.463 | $0.5432 | $0.4568 | $0.5432 | +17.33% | 12,530,700 |
| Apr 1987 | $0.6543 | $0.6605 | $0.4259 | $0.463 | -29.25% | 8,100,000 |
| Mar 1987 | $0.6543 | $0.679 | $0.6481 | $0.6543 | +0.95% | 5,957,550 |
| Feb 1987 | $0.5679 | $0.6481 | $0.5679 | $0.6481 | +16.67% | 13,178,700 |
| Jan 1987 | $0.4506 | $0.5617 | $0.4383 | $0.5556 | +23.29% | 11,250,900 |
| Dec 1986 | $0.4815 | $0.4815 | $0.4383 | $0.4506 | -5.19% | 15,944,850 |
| Nov 1986 | $0.4815 | $0.4938 | $0.4568 | $0.4753 | -1.28% | 10,181,700 |
| Oct 1986 | $0.4815 | $0.4877 | $0.4691 | $0.4815 | -1.27% | 5,103,000 |
| Sep 1986 | $0.5432 | $0.5617 | $0.4753 | $0.4877 | -10.23% | 4,276,800 |
| Aug 1986 | $0.4877 | $0.5617 | $0.4691 | $0.5432 | +11.39% | 14,413,950 |
| Jul 1986 | $0.4383 | $0.5247 | $0.4321 | $0.4877 | +11.27% | 19,970,550 |
| Jun 1986 | $0.3951 | $0.4383 | $0.3827 | $0.4383 | +10.94% | 23,911,200 |
| May 1986 | $0.3663 | $0.3951 | $0.358 | $0.3951 | +4.35% | 4,768,875 |
| Apr 1986 | $0.4321 | $0.4444 | $0.3621 | $0.3786 | -12.38% | 6,056,775 |
| Mar 1986 | $0.4033 | $0.4321 | $0.3951 | $0.4321 | +7.14% | 3,304,800 |
| Feb 1986 | $0.3128 | $0.4033 | $0.3128 | $0.4033 | +28.95% | 5,759,100 |
| Jan 1986 | $0.3128 | $0.321 | $0.3045 | $0.3128 | 0.00% | 6,475,950 |
| Dec 1985 | $0.3045 | $0.3169 | $0.2963 | $0.3128 | +4.11% | 3,165,075 |
| Nov 1985 | $0.2716 | $0.3128 | $0.2716 | $0.3004 | +12.31% | 8,444,250 |
| Oct 1985 | $0.2675 | $0.2757 | $0.2654 | $0.2675 | 0.00% | 4,896,450 |
| Sep 1985 | $0.2716 | $0.2757 | $0.2634 | $0.2675 | -5.80% | 1,701,000 |
| Aug 1985 | $0.2757 | $0.284 | $0.2716 | $0.284 | +2.99% | 4,149,225 |
| Jul 1985 | $0.2798 | $0.284 | $0.2593 | $0.2757 | -1.47% | 22,854,150 |
| Jun 1985 | $0.2798 | $0.2922 | $0.2798 | $0.2798 | -1.45% | 2,855,250 |
| May 1985 | $0.2469 | $0.2881 | $0.2428 | $0.284 | +15.00% | 3,505,275 |
| Apr 1985 | $0.2263 | $0.2469 | $0.2263 | $0.2469 | +9.09% | 2,600,100 |
| Mar 1985 | $0.2305 | $0.2346 | $0.2263 | $0.2263 | -3.51% | 4,143,150 |
| Feb 1985 | $0.2305 | $0.2428 | $0.2222 | $0.2346 | +1.79% | 20,448,450 |
| Jan 1985 | $0.1687 | $0.2346 | $0.1646 | $0.2305 | +33.33% | 21,742,425 |
| Dec 1984 | $0.1605 | $0.1728 | $0.144 | $0.1728 | +5.00% | 5,491,800 |
| Nov 1984 | $0.2016 | $0.2016 | $0.1605 | $0.1646 | -20.00% | 2,551,500 |
| Oct 1984 | $0.214 | $0.2181 | $0.2016 | $0.2058 | -3.85% | 1,002,375 |
| Sep 1984 | $0.2202 | $0.2222 | $0.2058 | $0.214 | +1.96% | 5,455,350 |
| Aug 1984 | $0.1914 | $0.2222 | $0.1852 | $0.2099 | +9.68% | 5,613,300 |
| Jul 1984 | $0.2099 | $0.2428 | $0.1811 | $0.1914 | -8.82% | 7,581,600 |
| Jun 1984 | $0.1811 | $0.2181 | $0.1811 | $0.2099 | +15.91% | 19,348,875 |
| May 1984 | $0.1893 | $0.1934 | $0.177 | $0.1811 | +2.33% | 12,617,775 |
| Apr 1984 | $0.1728 | $0.1893 | $0.1687 | $0.177 | +2.38% | 4,665,600 |
| Mar 1984 | $0.1852 | $0.1893 | $0.1646 | $0.1728 | -6.67% | 3,456,675 |
| Feb 1984 | $0.1975 | $0.1975 | $0.177 | $0.1852 | -6.25% | 23,953,725 |
| Jan 1984 | $0.2263 | $0.2387 | $0.1975 | $0.1975 | -12.73% | 10,959,300 |
| Dec 1983 | $0.4774 | $0.4856 | $0.2263 | $0.2263 | -52.17% | 47,403,225 |
| Nov 1983 | $0.5556 | $0.5679 | $0.4444 | $0.4733 | -14.81% | 18,796,050 |
| Oct 1983 | $0.5432 | $0.5679 | $0.535 | $0.5556 | +2.27% | 2,891,700 |
| Sep 1983 | $0.4938 | $0.5761 | $0.4691 | $0.5432 | +10.00% | 6,512,400 |
| Aug 1983 | $0.535 | $0.5473 | $0.4938 | $0.4938 | -7.69% | 15,491,250 |
| Jul 1983 | $0.5185 | $0.5679 | $0.5185 | $0.535 | – | 67,025,475 |
Seasonality
WSM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.1% | -0.3% | 1.6% | 1.7% | 5.3% | 2.3% | 6.4% | 3.4% | 1.2% | 0.2% | 7.1% | -1.3% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 15.0% | 0.5% | -11.3% | -0.2% | 12.3% | 14.5% | -1.6% | -0.2% | -0.1% | 11.2% | ||
| 2025 | 14.5% | -7.9% | -18.7% | -1.8% | 4.7% | 1.0% | 14.9% | 0.6% | 3.9% | -0.2% | -7.4% | -0.8% |
| 2024 | -3.7% | 21.8% | 34.8% | -9.3% | 2.2% | -3.7% | 10.0% | -13.2% | 15.3% | -13.1% | 28.2% | 7.7% |
| 2023 | 18.2% | -7.4% | -2.6% | 0.2% | -6.2% | 10.2% | 11.5% | 1.8% | 10.1% | -2.8% | 24.8% | 7.6% |
| 2022 | -4.6% | -9.8% | 0.1% | -9.5% | -2.0% | -13.3% | 30.9% | 3.0% | -20.8% | 5.8% | -5.6% | -1.7% |
| 2021 | 27.1% | 1.8% | 36.5% | -4.4% | -0.7% | -5.8% | -4.6% | 23.1% | -5.0% | 5.1% | 4.9% | -13.2% |
| 2020 | -4.0% | -11.0% | -31.8% | 46.8% | 34.6% | -1.4% | 6.8% | 0.7% | 3.1% | 1.4% | 20.0% | -7.0% |
| 2019 | 8.8% | 6.9% | -3.2% | 2.4% | 2.3% | 11.1% | 3.3% | -1.3% | 3.3% | -1.1% | 3.9% | 5.8% |
| 2018 | -0.2% | 1.0% | 1.9% | -8.6% | 15.8% | 10.9% | -4.0% | 20.1% | -6.4% | -8.9% | -4.6% | -10.9% |
| 2017 | 0.4% | 0.8% | 10.4% | 1.5% | -10.0% | -0.3% | -3.4% | -0.9% | 8.4% | 4.3% | -0.9% | 1.1% |