Skip to main content
Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
239.19
-0.87 (-0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
238.99
-0.20 (-0.08%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Williams-Sonoma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026239.10240.41236.05239.19239.19-0.36%1,648,727
Jun 25, 2026238.94244.65238.17240.06240.061.87%1,438,405
Jun 24, 2026227.89239.95227.89235.66235.664.21%1,344,492
Jun 23, 2026222.60227.35222.60226.14226.140.04%1,109,011
Jun 22, 2026223.71228.85223.41226.06226.06-0.38%1,076,372
Jun 18, 2026226.00230.65223.99226.92226.922.61%2,498,650
Jun 17, 2026228.01234.42220.69221.15221.15-2.65%2,018,035
Jun 16, 2026225.15230.95223.75227.18227.181.74%1,212,404
Jun 15, 2026228.79230.50222.75223.29223.29-0.11%1,393,710
Jun 12, 2026222.13224.33218.70223.54223.542.19%1,485,364
Jun 11, 2026208.58219.38208.14218.74218.745.70%1,074,569
Jun 10, 2026213.44213.85206.94206.94206.94-2.92%1,061,693
Jun 9, 2026204.82215.72202.22213.17213.175.27%1,340,913
Jun 8, 2026203.07208.30201.64202.49202.49-1.21%899,072
Jun 5, 2026205.99207.77204.71204.98204.98-1.49%829,672
Jun 4, 2026210.09210.49207.26208.09208.090.47%888,246
Jun 3, 2026202.76207.63200.40207.11207.111.60%738,338
Jun 2, 2026201.24205.75200.71203.84203.840.84%865,744
Jun 1, 2026201.47202.88197.82202.14202.14-0.70%811,219
May 29, 2026205.77208.36203.46203.57203.57-0.99%1,677,329
May 28, 2026200.72207.45199.21205.60205.601.19%1,135,435
May 27, 2026200.00206.93199.97203.18203.182.42%1,169,246
May 26, 2026196.00199.55194.91198.38198.383.05%964,407
May 22, 2026192.70193.95191.20192.50192.500.29%1,001,098
May 21, 2026182.25193.98177.45191.94191.946.49%2,543,571
May 20, 2026171.96180.68168.30180.25180.254.94%2,338,618
May 19, 2026169.02172.00165.51171.76171.761.54%2,026,046
May 18, 2026168.11172.33166.23169.16169.160.31%1,372,900
May 15, 2026172.93173.70168.18168.64168.64-2.89%1,212,919
May 14, 2026172.58174.90171.19173.65173.650.92%1,053,247
May 13, 2026176.75176.75169.36172.06172.06-1.90%1,061,210
May 12, 2026174.38177.55172.30175.39175.39-0.40%960,932
May 11, 2026182.56182.56175.92176.10176.10-3.29%1,034,644
May 8, 2026185.36185.82180.71182.10182.10-0.72%901,046
May 7, 2026187.01187.51181.42183.42183.42-1.64%819,667
May 6, 2026183.62188.64182.95186.47186.473.44%1,375,471
May 5, 2026177.14181.31175.45180.27180.272.61%1,217,834
May 4, 2026178.13180.03174.61175.69175.69-2.39%1,404,098
May 1, 2026181.78182.70179.74179.99179.99-0.67%922,562
Apr 30, 2026181.48183.34180.74181.21181.210.02%1,041,786
Apr 29, 2026185.83186.74180.50181.18181.18-3.32%910,435
Apr 28, 2026192.76194.21186.48187.40187.40-2.42%818,368
Apr 27, 2026190.75193.42188.72192.05192.050.79%971,139
Apr 24, 2026191.21194.14188.79190.55190.55-0.96%830,188
Apr 23, 2026197.10198.79190.47192.39192.39-2.48%883,869
Apr 22, 2026203.59204.02195.27197.29197.29-2.47%1,196,596
Apr 21, 2026204.56208.74201.66202.28202.280.13%1,143,135
Apr 20, 2026197.65202.38195.81202.02202.021.68%832,804
Apr 17, 2026194.40204.87193.50198.69198.694.17%1,516,536
Apr 16, 2026192.70195.70190.82191.50190.74-0.71%902,884
Apr 15, 2026192.75193.99189.13192.87192.10-0.50%1,119,197
Apr 14, 2026194.06196.20193.42193.84193.070.17%893,210
Apr 13, 2026191.75195.67191.01193.52192.752.32%1,275,159
Apr 10, 2026194.00194.00188.43189.13188.38-1.14%794,362
Apr 9, 2026186.43192.60184.88191.31190.552.02%974,144
Apr 8, 2026187.29194.79186.45187.53186.794.22%1,360,414
Apr 7, 2026181.59182.66177.51179.93179.22-1.47%1,171,172
Apr 6, 2026180.17182.83176.45182.62181.901.36%861,350
Apr 2, 2026176.56184.06176.45180.17179.45-0.11%999,312
Apr 1, 2026179.95182.76177.79180.37179.65-1.07%1,113,563
Mar 31, 2026180.81185.19178.22182.33181.613.10%966,979
Mar 30, 2026178.00180.41175.24176.84176.140.88%1,596,586
Mar 27, 2026177.90179.09174.51175.29174.59-2.92%1,916,182
Mar 26, 2026179.68183.62178.54180.56179.84-0.75%1,428,225
Mar 25, 2026182.57185.29176.30181.93181.210.46%946,914
Mar 24, 2026181.34185.43179.12181.09180.37-1.43%1,158,005
Mar 23, 2026181.94186.13181.93183.72182.992.97%1,597,554
Mar 20, 2026182.08182.32177.37178.42177.71-2.28%3,121,332
Mar 19, 2026180.19184.39175.50182.58181.86-0.83%1,497,655
Mar 18, 2026185.99194.81181.00184.10183.371.06%3,114,921
Mar 17, 2026184.87188.37180.04182.17181.45-0.10%2,181,344
Mar 16, 2026181.15186.01180.87182.36181.641.32%1,512,987
Mar 13, 2026181.37183.31175.77179.99179.280.38%1,066,192
Mar 12, 2026182.59185.01175.35179.30178.59-3.48%1,634,737
Mar 11, 2026187.43187.66182.50185.77185.03-1.39%1,415,152
Mar 10, 2026187.19193.58185.98188.39187.640.05%955,667
Mar 9, 2026181.92189.24176.60188.30187.550.95%1,521,451
Mar 6, 2026188.75189.16183.19186.52185.78-3.65%1,193,182
Mar 5, 2026193.83197.54187.26193.59192.82-1.40%1,638,321
Mar 4, 2026201.70203.06196.12196.34195.56-1.62%817,155
Mar 3, 2026195.31199.78191.01199.58198.79-0.87%1,026,078
Mar 2, 2026201.03203.95196.69201.34200.54-2.10%936,612
Feb 27, 2026207.30208.56202.68205.65204.83-2.71%1,337,494
Feb 26, 2026211.00214.24209.58211.38210.541.03%704,839
Feb 25, 2026209.42209.70203.56209.22208.390.12%736,650
Feb 24, 2026202.78209.93201.35208.97208.143.51%680,363
Feb 23, 2026211.78211.78201.79201.88201.08-6.04%1,085,425
Feb 20, 2026210.16222.00210.16214.86214.011.92%1,206,018
Feb 19, 2026209.40211.76203.71210.82209.98-1.47%900,744
Feb 18, 2026211.00216.61210.23213.96213.111.01%769,049
Feb 17, 2026216.15216.29206.78211.82210.98-1.28%1,038,360
Feb 13, 2026211.14214.58204.42214.57213.723.76%1,258,252
Feb 12, 2026214.60219.18206.68206.79205.97-2.99%1,076,136
Feb 11, 2026218.22221.00213.15213.16212.31-1.67%1,321,469
Feb 10, 2026217.48220.51215.50216.78215.92-0.36%788,372
Feb 9, 2026218.70221.68217.53217.57216.71-1.40%884,662
Feb 6, 2026214.29221.19213.46220.67219.793.85%793,999
Feb 5, 2026215.34215.79209.00212.49211.65-1.55%963,691
Feb 4, 2026218.28221.81212.57215.83214.97-0.09%968,001
Feb 3, 2026214.05220.93212.80216.03215.170.93%1,048,096