Williams-Sonoma, Inc. WSM
NYSE · United States · Retail Trade
$229.74+1.80 (+0.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $230.07 | +0.93% | $229.54 | $230.69 | $225.21 | 647.51K |
| 2026-09-30 | $227.94 | -0.88% | $232.56 | $233.42 | $227.92 | 1.20M |
| 2026-09-29 | $229.96 | -0.46% | $232.67 | $233.40 | $228.26 | 657.90K |
| 2026-09-28 | $231.03 | -0.38% | $228.39 | $232.88 | $226.22 | 864.10K |
| 2026-09-25 | $231.90 | +1.42% | $228.67 | $233.84 | $226.87 | 624.20K |
| 2026-09-24 | $228.66 | +0.36% | $227.93 | $229.82 | $225.80 | 863.50K |
| 2026-09-23 | $227.83 | -2.09% | $231.44 | $232.83 | $227.52 | 1.09M |
| 2026-09-22 | $232.69 | +2.43% | $231.12 | $234.33 | $230.24 | 1.10M |
| 2026-09-21 | $227.16 | +1.32% | $226.10 | $228.89 | $222.77 | 1.02M |
| 2026-09-18 | $224.20 | +2.41% | $220.39 | $224.43 | $217.55 | 2.73M |
| 2026-09-17 | $218.92 | +0.33% | $222.66 | $224.33 | $218.35 | 1.15M |
| 2026-09-16 | $218.20 | -1.48% | $220.56 | $224.67 | $216.68 | 1.30M |
| 2026-09-15 | $221.47 | -3.47% | $229.69 | $229.69 | $220.85 | 1.55M |
| 2026-09-14 | $229.43 | +1.41% | $224.34 | $229.91 | $220.60 | 1.01M |
| 2026-09-11 | $226.23 | +1.11% | $227.79 | $228.25 | $225.46 | 843.10K |
| 2026-09-10 | $223.74 | -1.66% | $227.11 | $227.11 | $221.15 | 961.50K |
| 2026-09-09 | $227.52 | -0.14% | $230.35 | $230.35 | $225.57 | 1.26M |
| 2026-09-08 | $227.83 | +0.18% | $229.24 | $230.90 | $225.07 | 1.32M |
| 2026-09-04 | $227.42 | +2.09% | $221.96 | $228.30 | $220.99 | 1.03M |
| 2026-09-03 | $222.76 | +0.47% | $224.27 | $224.83 | $218.60 | 1.18M |
| 2026-09-02 | $221.72 | -0.18% | $221.42 | $224.66 | $220.71 | 1.37M |
| 2026-09-01 | $222.12 | -2.69% | $224.51 | $226.00 | $219.83 | 1.19M |
| 2026-08-31 | $228.25 | -2.91% | $232.06 | $232.26 | $224.16 | 1.79M |
| 2026-08-28 | $235.09 | -1.39% | $235.67 | $238.99 | $231.42 | 972.40K |
| 2026-08-27 | $238.40 | +0.41% | $236.45 | $248.07 | $233.45 | 1.70M |
| 2026-08-26 | $237.43 | +1.15% | $224.00 | $241.86 | $221.34 | 2.43M |
| 2026-08-25 | $234.74 | -1.27% | $240.25 | $240.25 | $230.63 | 1.46M |
| 2026-08-24 | $237.77 | +0.08% | $238.74 | $242.46 | $237.62 | 1.02M |
| 2026-08-21 | $237.58 | +0.80% | $236.12 | $238.06 | $234.00 | 884.20K |
| 2026-08-20 | $235.70 | -2.73% | $238.58 | $238.85 | $233.33 | 802.20K |
| 2026-08-19 | $242.31 | +0.38% | $242.45 | $249.77 | $240.41 | 699.10K |
| 2026-08-18 | $241.39 | +0.40% | $241.50 | $244.84 | $237.62 | 597.00K |
| 2026-08-17 | $240.42 | -0.48% | $239.11 | $241.10 | $237.99 | 1.24M |
| 2026-08-14 | $241.58 | -0.35% | $244.10 | $244.12 | $239.48 | 708.40K |
| 2026-08-13 | $242.44 | -1.11% | $248.88 | $248.96 | $242.23 | 682.10K |
| 2026-08-12 | $245.15 | -2.17% | $249.62 | $251.39 | $244.46 | 771.10K |
| 2026-08-11 | $250.59 | -0.09% | $248.59 | $254.89 | $248.19 | 733.20K |
| 2026-08-10 | $250.82 | -0.38% | $249.06 | $252.66 | $249.06 | 941.50K |
| 2026-08-07 | $251.78 | +1.98% | $246.39 | $251.89 | $245.21 | 995.60K |
| 2026-08-06 | $246.89 | -0.54% | $250.19 | $251.07 | $245.45 | 950.00K |
| 2026-08-05 | $248.24 | -0.26% | $247.69 | $252.99 | $247.60 | 1.08M |
| 2026-08-04 | $248.88 | +3.79% | $245.55 | $250.83 | $245.00 | 1.53M |
| 2026-08-03 | $239.80 | +4.87% | $233.37 | $240.90 | $232.84 | 845.40K |
| 2026-07-31 | $228.66 | -2.00% | $232.65 | $235.03 | $228.52 | 826.20K |
| 2026-07-30 | $233.32 | -0.21% | $231.61 | $233.98 | $228.80 | 687.00K |
| 2026-07-29 | $233.81 | -1.06% | $233.17 | $236.92 | $230.58 | 645.40K |
| 2026-07-28 | $236.32 | +0.82% | $237.68 | $241.94 | $234.06 | 1.06M |
| 2026-07-27 | $234.39 | +3.37% | $230.36 | $234.95 | $230.27 | 815.00K |
| 2026-07-24 | $226.74 | +3.72% | $217.66 | $228.00 | $217.66 | 750.90K |
| 2026-07-23 | $218.60 | -1.68% | $217.60 | $220.00 | $215.78 | 768.00K |
| 2026-07-22 | $222.34 | +0.55% | $220.55 | $223.05 | $220.21 | 532.70K |
| 2026-07-21 | $221.13 | -0.99% | $224.43 | $225.03 | $218.74 | 767.10K |
| 2026-07-20 | $223.34 | -2.22% | $229.51 | $229.55 | $222.96 | 769.70K |
| 2026-07-17 | $228.41 | +0.01% | $226.10 | $233.74 | $224.95 | 1.75M |
| 2026-07-16 | $228.38 | +2.49% | $221.81 | $231.97 | $221.81 | 828.40K |
| 2026-07-15 | $222.84 | +1.13% | $219.88 | $223.37 | $218.47 | 920.70K |
| 2026-07-14 | $220.34 | +1.70% | $218.90 | $221.90 | $218.09 | 741.60K |
| 2026-07-13 | $216.65 | -2.30% | $222.15 | $224.00 | $214.19 | 1.09M |
| 2026-07-10 | $221.75 | +0.90% | $221.24 | $224.69 | $220.99 | 1.00M |
| 2026-07-09 | $219.77 | +0.66% | $218.95 | $224.05 | $218.95 | 839.00K |
| 2026-07-08 | $218.32 | -1.87% | $218.43 | $219.02 | $215.12 | 1.03M |
| 2026-07-07 | $222.49 | -0.60% | $225.65 | $225.65 | $219.96 | 812.90K |
| 2026-07-06 | $223.83 | -1.63% | $227.00 | $228.01 | $222.25 | 987.50K |
| 2026-07-02 | $227.53 | -0.27% | $228.00 | $229.57 | $223.35 | 1.07M |
| 2026-07-01 | $228.15 | -2.12% | $235.47 | $235.47 | $227.98 | 1.54M |
| 2026-06-30 | $233.10 | -2.94% | $241.81 | $241.81 | $232.74 | 1.22M |
| 2026-06-29 | $240.17 | +0.41% | $237.22 | $240.82 | $234.98 | 934.00K |
| 2026-06-26 | $239.19 | -0.36% | $239.10 | $240.41 | $236.05 | 1.74M |
| 2026-06-25 | $240.06 | +1.87% | $238.94 | $244.65 | $238.17 | 1.46M |
| 2026-06-24 | $235.66 | +4.21% | $227.89 | $239.95 | $227.89 | 1.40M |
| 2026-06-23 | $226.14 | +0.04% | $222.60 | $227.35 | $222.60 | 1.18M |
| 2026-06-22 | $226.06 | -0.38% | $223.71 | $228.85 | $223.41 | 1.23M |
| 2026-06-18 | $226.92 | +2.61% | $226.00 | $230.65 | $223.99 | 2.52M |
| 2026-06-17 | $221.15 | -2.65% | $228.01 | $234.42 | $220.69 | 2.02M |
| 2026-06-16 | $227.18 | +1.74% | $225.15 | $230.95 | $223.75 | 1.24M |
| 2026-06-15 | $223.29 | -0.11% | $228.79 | $230.50 | $222.75 | 1.41M |
| 2026-06-12 | $223.54 | +2.19% | $222.13 | $224.33 | $218.70 | 1.49M |
| 2026-06-11 | $218.74 | +5.70% | $208.58 | $219.38 | $208.14 | 1.07M |
| 2026-06-10 | $206.94 | -2.92% | $213.44 | $213.85 | $206.94 | 1.06M |
| 2026-06-09 | $213.17 | +5.27% | $204.82 | $215.72 | $202.22 | 1.34M |
| 2026-06-08 | $202.49 | -1.21% | $203.07 | $208.30 | $201.64 | 949.00K |
| 2026-06-05 | $204.98 | -1.49% | $205.99 | $207.77 | $204.71 | 829.80K |
| 2026-06-04 | $208.09 | +0.47% | $210.09 | $210.49 | $207.26 | 888.30K |
| 2026-06-03 | $207.11 | +1.60% | $202.76 | $207.63 | $200.40 | 738.80K |
| 2026-06-02 | $203.84 | +0.84% | $201.24 | $205.75 | $200.71 | 865.80K |
| 2026-06-01 | $202.14 | -0.70% | $201.47 | $202.88 | $197.82 | 811.50K |
| 2026-05-29 | $203.57 | -0.99% | $205.77 | $208.36 | $203.46 | 1.72M |
| 2026-05-28 | $205.60 | +1.19% | $200.72 | $207.45 | $199.21 | 1.20M |
| 2026-05-27 | $203.18 | +2.42% | $200.00 | $206.93 | $199.97 | 1.17M |
| 2026-05-26 | $198.38 | +3.05% | $196.00 | $199.55 | $194.91 | 966.30K |