NYSE : WSM
Williams-Sonoma, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 252.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Williams-Sonoma, Inc. (WSM) closed at 252.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 263.65 | 263.65 | 250.76 | 252.72 | 718,757 | -2.75% |
| 2026-10-29 | 252.45 | 261.04 | 252.45 | 259.86 | 1,099,251 | +3.91% |
| 2026-10-28 | 250.02 | 252.45 | 248.595 | 250.09 | 1,058,611 | -0.14% |
| 2026-10-27 | 249 | 251.685 | 247.19 | 250.45 | 749,857 | +0.20% |
| 2026-10-26 | 254.37 | 254.37 | 248.19 | 249.96 | 869,922 | -0.99% |
| 2026-10-23 | 258.6 | 260.16 | 250.39 | 252.47 | 1,106,483 | -3.19% |
| 2026-10-22 | 252.34 | 261.11 | 252.34 | 260.8 | 1,101,561 | +2.95% |
| 2026-10-21 | 253.01 | 254.7 | 250.3 | 253.32 | 747,129 | -0.26% |
| 2026-10-20 | 251.64 | 256.861 | 251.33 | 253.99 | 1,066,445 | +1.83% |
| 2026-10-19 | 251.28 | 252.37 | 246.445 | 249.43 | 814,308 | -0.29% |
| 2026-10-16 | 252.02 | 255.33 | 248.45 | 250.16 | 1,808,400 | -0.44% |
| 2026-10-15 | 245.92 | 252.12 | 244.03 | 252.03 | 1,673,443 | +3.94% |
| 2026-10-14 | 238.29 | 243.22 | 238.29 | 242.48 | 1,326,358 | +1.04% |
| 2026-10-13 | 240.8 | 243.45 | 238.7 | 239.98 | 1,108,412 | +0.47% |
| 2026-10-12 | 240 | 243.42 | 235.8 | 238.86 | 1,069,849 | -1.21% |
| 2026-10-09 | 239.36 | 243.32 | 239.03 | 241.78 | 934,435 | +1.16% |
| 2026-10-08 | 236.08 | 242.66 | 234.83 | 239 | 1,446,373 | -0.61% |
| 2026-10-07 | 239.19 | 243.305 | 238.8 | 240.46 | 963,201 | -0.74% |
| 2026-10-06 | 240.7 | 246.43 | 239.22 | 242.25 | 1,171,762 | +1.49% |
| 2026-10-05 | 233.21 | 240.46 | 231.685 | 238.7 | 1,202,694 | +2.76% |
| 2026-10-02 | 237.44 | 237.84 | 231.21 | 232.3 | 944,948 | -0.47% |
| 2026-10-01 | 229.54 | 233.89 | 225.215 | 233.39 | 1,486,556 | +2.39% |
| 2026-09-30 | 232.56 | 233.42 | 227.92 | 227.94 | 1,206,712 | -0.88% |
| 2026-09-29 | 232.67 | 233.395 | 228.26 | 229.96 | 657,881 | -0.46% |
| 2026-09-28 | 228.39 | 232.88 | 226.22 | 231.03 | 864,071 | -0.38% |
| 2026-09-25 | 228.67 | 233.835 | 226.87 | 231.9 | 624,209 | +1.42% |
| 2026-09-24 | 227.93 | 229.82 | 225.795 | 228.66 | 863,540 | +0.36% |
| 2026-09-23 | 231.44 | 232.825 | 227.52 | 227.83 | 1,088,242 | -2.09% |
| 2026-09-22 | 231.12 | 234.325 | 230.24 | 232.69 | 1,096,578 | +2.43% |
| 2026-09-21 | 226.1 | 228.89 | 222.77 | 227.16 | 1,017,712 | +1.32% |
| 2026-09-18 | 220.39 | 224.43 | 217.55 | 224.2 | 2,729,116 | +2.41% |
| 2026-09-17 | 222.66 | 224.33 | 218.35 | 218.92 | 1,145,639 | +0.33% |
| 2026-09-16 | 220.56 | 224.67 | 216.68 | 218.2 | 1,302,506 | -1.48% |
| 2026-09-15 | 229.69 | 229.69 | 220.85 | 221.47 | 1,549,782 | -3.47% |
| 2026-09-14 | 224.34 | 229.91 | 220.598 | 229.43 | 1,009,032 | +1.41% |
| 2026-09-11 | 227.79 | 228.25 | 225.455 | 226.23 | 843,105 | +1.11% |
| 2026-09-10 | 227.11 | 227.11 | 221.145 | 223.74 | 961,523 | -1.66% |
| 2026-09-09 | 230.345 | 230.345 | 225.57 | 227.52 | 1,264,289 | -0.14% |
| 2026-09-08 | 229.24 | 230.9 | 225.065 | 227.83 | 1,318,041 | +0.18% |
| 2026-09-04 | 221.96 | 228.3 | 220.985 | 227.42 | 1,033,169 | +2.09% |
| 2026-09-03 | 224.27 | 224.83 | 218.6 | 222.76 | 1,182,415 | +0.47% |
| 2026-09-02 | 221.42 | 224.66 | 220.71 | 221.72 | 1,366,667 | -0.18% |
| 2026-09-01 | 224.51 | 226 | 219.83 | 222.12 | 1,186,669 | -2.69% |
| 2026-08-31 | 232.06 | 232.255 | 224.16 | 228.25 | 1,786,722 | -2.91% |
| 2026-08-28 | 235.67 | 238.99 | 231.42 | 235.09 | 972,389 | -1.39% |
| 2026-08-27 | 236.45 | 248.07 | 233.45 | 238.4 | 1,697,437 | +0.41% |
| 2026-08-26 | 224 | 241.86 | 221.34 | 237.43 | 2,429,632 | +1.15% |
| 2026-08-25 | 240.25 | 240.25 | 230.63 | 234.74 | 1,461,643 | -1.27% |
| 2026-08-24 | 238.74 | 242.46 | 237.62 | 237.77 | 1,023,979 | +0.08% |
| 2026-08-21 | 236.12 | 238.06 | 234.004 | 237.58 | 884,239 | +0.80% |
| 2026-08-20 | 238.58 | 238.85 | 233.333 | 235.7 | 802,232 | -2.73% |
| 2026-08-19 | 242.45 | 249.77 | 240.41 | 242.31 | 699,135 | +0.38% |
| 2026-08-18 | 241.5 | 244.84 | 237.62 | 241.39 | 596,993 | +0.40% |
| 2026-08-17 | 239.11 | 241.1 | 237.99 | 240.42 | 1,237,277 | -0.48% |
| 2026-08-14 | 244.1 | 244.12 | 239.48 | 241.58 | 708,414 | -0.35% |
| 2026-08-13 | 248.88 | 248.96 | 242.23 | 242.44 | 682,105 | -1.11% |
| 2026-08-12 | 249.62 | 251.385 | 244.46 | 245.15 | 771,159 | -2.17% |
| 2026-08-11 | 248.59 | 254.89 | 248.19 | 250.59 | 733,384 | -0.09% |
| 2026-08-10 | 249.06 | 252.66 | 249.06 | 250.82 | 941,581 | -0.38% |
| 2026-08-07 | 246.39 | 251.89 | 245.209 | 251.78 | 995,651 | +1.98% |
| 2026-08-06 | 250.19 | 251.07 | 245.455 | 246.89 | 950,130 | -0.54% |
| 2026-08-05 | 247.69 | 252.99 | 247.6 | 248.24 | 1,084,705 | -0.26% |
| 2026-08-04 | 245.55 | 250.83 | 245 | 248.88 | 1,531,398 | +3.79% |
| 2026-08-03 | 233.37 | 240.895 | 232.84 | 239.8 | 845,416 | +4.87% |
| 2026-07-31 | 232.65 | 235.03 | 228.52 | 228.66 | 826,625 | -2.00% |
| 2026-07-30 | 231.61 | 233.98 | 228.795 | 233.32 | 687,045 | -0.21% |
| 2026-07-29 | 233.17 | 236.92 | 230.58 | 233.81 | 645,375 | -1.06% |
| 2026-07-28 | 237.68 | 241.94 | 234.06 | 236.32 | 1,055,939 | +0.82% |
| 2026-07-27 | 230.36 | 234.95 | 230.27 | 234.39 | 815,031 | +3.37% |
| 2026-07-24 | 217.66 | 228 | 217.66 | 226.74 | 750,939 | +3.72% |
| 2026-07-23 | 217.6 | 220 | 215.775 | 218.6 | 768,017 | -1.68% |
| 2026-07-22 | 220.55 | 223.05 | 220.21 | 222.34 | 532,677 | +0.55% |
| 2026-07-21 | 224.43 | 225.025 | 218.735 | 221.13 | 767,060 | -0.99% |
| 2026-07-20 | 229.51 | 229.55 | 222.96 | 223.34 | 769,653 | -2.22% |
| 2026-07-17 | 226.1 | 233.74 | 224.95 | 228.41 | 1,746,203 | +0.35% |
| 2026-07-16 | 221.81 | 231.97 | 221.81 | 228.38 | 828,467 | +2.49% |
| 2026-07-15 | 219.88 | 223.37 | 218.47 | 222.84 | 920,719 | +1.13% |
| 2026-07-14 | 218.9 | 221.9 | 218.09 | 220.34 | 741,630 | +1.70% |
| 2026-07-13 | 222.15 | 224 | 214.185 | 216.65 | 1,091,661 | -2.30% |
| 2026-07-10 | 221.24 | 224.69 | 220.985 | 221.75 | 1,001,269 | +0.90% |
| 2026-07-09 | 218.95 | 224.05 | 218.95 | 219.77 | 838,967 | +0.66% |
| 2026-07-08 | 218.43 | 219.02 | 215.12 | 218.32 | 1,034,857 | -1.87% |
| 2026-07-07 | 225.65 | 225.65 | 219.955 | 222.49 | 812,913 | -0.60% |
| 2026-07-06 | 227 | 228.01 | 222.25 | 223.83 | 987,480 | -1.63% |
| 2026-07-02 | 228 | 229.57 | 223.35 | 227.53 | 1,070,020 | -0.27% |
| 2026-07-01 | 235.47 | 235.47 | 227.98 | 228.15 | 1,543,770 | -2.12% |
| 2026-06-30 | 241.81 | 241.81 | 232.74 | 233.1 | 1,221,587 | -2.94% |
| 2026-06-29 | 237.22 | 240.82 | 234.98 | 240.17 | 933,972 | +0.41% |
| 2026-06-26 | 239.1 | 240.41 | 236.05 | 239.19 | 1,735,277 | -0.36% |
| 2026-06-25 | 238.94 | 244.65 | 238.17 | 240.06 | 1,463,847 | +1.87% |
| 2026-06-24 | 227.89 | 239.95 | 227.89 | 235.66 | 1,404,887 | +4.21% |
| 2026-06-23 | 222.6 | 227.35 | 222.6 | 226.14 | 1,175,767 | +0.04% |
| 2026-06-22 | 223.71 | 228.85 | 223.41 | 226.06 | 1,226,653 | -0.38% |
| 2026-06-18 | 226 | 230.65 | 223.99 | 226.92 | 2,523,918 | +2.61% |
| 2026-06-17 | 228.01 | 234.415 | 220.69 | 221.15 | 2,021,045 | -2.65% |
| 2026-06-16 | 225.15 | 230.95 | 223.75 | 227.18 | 1,239,258 | +1.74% |
| 2026-06-15 | 228.79 | 230.5 | 222.75 | 223.29 | 1,407,913 | -0.11% |
| 2026-06-12 | 222.13 | 224.33 | 218.7 | 223.54 | 1,489,808 | +2.19% |
| 2026-06-11 | 208.58 | 219.38 | 208.135 | 218.74 | 1,074,672 | +5.70% |
| 2026-06-10 | 213.44 | 213.85 | 206.94 | 206.94 | 1,064,105 | -2.92% |
| 2026-06-09 | 204.82 | 215.72 | 202.22 | 213.17 | 1,340,977 | +5.27% |
| 2026-06-08 | 203.07 | 208.3 | 201.64 | 202.49 | 949,017 | -1.21% |
| 2026-06-05 | 205.99 | 207.77 | 204.71 | 204.98 | 829,764 | -1.49% |
| 2026-06-04 | 210.09 | 210.485 | 207.26 | 208.09 | 888,252 | +0.47% |
| 2026-06-03 | 202.76 | 207.63 | 200.4 | 207.11 | 738,845 | +1.60% |
| 2026-06-02 | 201.24 | 205.75 | 200.71 | 203.84 | 865,955 | +0.84% |
| 2026-06-01 | 201.47 | 202.88 | 197.82 | 202.14 | 811,470 | -0.70% |
| 2026-05-29 | 205.77 | 208.36 | 203.46 | 203.57 | 1,717,743 | -0.99% |
| 2026-05-28 | 200.72 | 207.45 | 199.205 | 205.6 | 1,204,656 | +1.19% |
| 2026-05-27 | 200 | 206.928 | 199.97 | 203.18 | 1,169,531 | +2.42% |
| 2026-05-26 | 196 | 199.55 | 194.91 | 198.38 | 966,288 | +3.05% |
| 2026-05-22 | 192.7 | 193.95 | 191.2 | 192.5 | 1,001,593 | +0.29% |
| 2026-05-21 | 182.25 | 193.98 | 177.445 | 191.94 | 2,603,038 | +6.49% |
| 2026-05-20 | 171.96 | 180.68 | 168.3 | 180.25 | 2,339,451 | +4.94% |
| 2026-05-19 | 169.02 | 172 | 165.51 | 171.76 | 2,026,158 | +1.54% |
| 2026-05-18 | 168.11 | 172.33 | 166.23 | 169.16 | 1,372,971 | +0.31% |
| 2026-05-15 | 172.93 | 173.7 | 168.18 | 168.64 | 1,212,919 | -2.89% |
| 2026-05-14 | 172.58 | 174.9 | 171.19 | 173.65 | 1,053,247 | +0.92% |
| 2026-05-13 | 176.75 | 176.75 | 169.36 | 172.06 | 1,061,210 | -1.90% |
| 2026-05-12 | 174.38 | 177.545 | 172.301 | 175.39 | 960,932 | -0.40% |