Skip to main content
Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
187.40
-4.65 (-2.42%)
At close: Apr 28, 2026, 4:00 PM EDT
187.80
+0.40 (0.21%)
After-hours: Apr 28, 2026, 7:23 PM EDT

Williams-Sonoma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026192.76194.21186.48187.40187.40-2.42%812,292
Apr 27, 2026190.75193.42188.72192.05192.050.79%970,537
Apr 24, 2026191.21194.14188.79190.55190.55-0.96%824,486
Apr 23, 2026197.10198.79190.47192.39192.39-2.48%881,997
Apr 22, 2026203.59204.02195.27197.29197.29-2.47%1,196,380
Apr 21, 2026204.56208.74201.66202.28202.280.13%1,084,940
Apr 20, 2026197.65202.38195.81202.02202.021.68%832,772
Apr 17, 2026194.40204.87193.50198.69198.693.75%1,505,516
Apr 16, 2026192.70195.70190.82191.50190.74-0.71%902,655
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
Feb 2, 2026204.69214.38203.62214.03213.184.58%1,304,570
Jan 30, 2026205.21208.76201.53204.65203.84-0.49%1,050,210
Jan 29, 2026207.24209.83204.11205.66204.84-0.03%719,953
Jan 28, 2026208.99210.61202.77205.72204.90-1.21%646,176
Jan 27, 2026207.87210.30205.99208.25207.421.75%795,633
Jan 26, 2026204.25205.54201.28204.67203.860.08%633,245
Jan 23, 2026208.13208.70202.22204.50203.69-2.62%950,564
Jan 22, 2026216.48219.54209.52210.00209.17-2.57%1,163,403
Jan 21, 2026207.00217.16205.71215.54214.684.69%1,062,738
Jan 20, 2026208.10211.55205.24205.89205.07-2.66%1,004,127
Jan 16, 2026209.96212.10208.33211.51210.670.72%1,031,103
Jan 15, 2026206.04210.93204.59210.00208.511.62%1,282,955
Jan 14, 2026205.16208.90203.92206.65205.18-0.69%1,086,301
Jan 13, 2026206.98212.20206.78208.08206.600.88%1,178,672
Jan 12, 2026197.10206.61194.95206.26204.803.63%1,089,959
Jan 9, 2026200.01202.28193.49199.04197.630.62%1,118,952
Jan 8, 2026189.89200.95188.75197.81196.413.11%1,106,721
Jan 7, 2026197.55199.65191.55191.84190.48-2.62%881,274
Jan 6, 2026190.26197.77189.26197.00195.602.73%1,423,033
Jan 5, 2026187.52196.00185.53191.76190.402.08%1,278,750
Jan 2, 2026182.68188.99181.44187.85186.525.19%1,687,703
Dec 31, 2025180.90181.95178.52178.59177.32-1.55%867,258
Dec 30, 2025186.70186.90181.28181.40180.11-3.07%711,349
Dec 29, 2025187.00188.72186.08187.14185.81-0.77%703,181
Dec 26, 2025188.70189.28186.61188.59187.25-0.46%498,929
Dec 24, 2025187.40190.13187.40189.47188.120.72%370,011
Dec 23, 2025191.03191.99186.43188.11186.77-1.56%1,005,871
Dec 22, 2025190.79191.23188.12191.09189.730.11%955,828
Dec 19, 2025189.32192.17187.24190.88189.520.80%3,556,150
Dec 18, 2025189.14196.84188.89189.36188.021.98%1,532,985
Dec 17, 2025186.75187.93183.91185.69184.370.10%1,090,698
Dec 16, 2025186.46187.14183.95185.51184.190.04%1,388,817
Dec 15, 2025188.75190.73185.26185.43184.11-1.15%1,244,295
Dec 12, 2025189.97191.81183.18187.59186.26-0.89%1,550,982
Dec 11, 2025189.25190.98186.68189.28187.941.17%1,203,805
Dec 10, 2025180.83189.00180.45187.10185.773.67%1,494,167
Dec 9, 2025178.49182.38178.49180.48179.200.57%1,183,257
Dec 8, 2025179.64181.98178.51179.45178.180.05%1,080,298
Dec 5, 2025177.17181.60176.83179.36178.091.53%1,005,956
Dec 4, 2025178.20179.58175.22176.66175.41-0.94%1,131,824
Dec 3, 2025179.00181.21178.15178.34177.070.16%1,233,022