Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
204.65
-1.01 (-0.49%)
Jan 30, 2026, 4:00 PM EST - Market closed
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 205.21 | 208.76 | 201.53 | 204.65 | 204.65 | -0.49% | 1,047,375 |
| Jan 29, 2026 | 207.24 | 209.83 | 204.11 | 205.66 | 205.66 | -0.03% | 719,636 |
| Jan 28, 2026 | 208.99 | 210.61 | 202.77 | 205.72 | 205.72 | -1.21% | 645,393 |
| Jan 27, 2026 | 207.87 | 210.30 | 205.99 | 208.25 | 208.25 | 1.75% | 795,000 |
| Jan 26, 2026 | 204.25 | 205.54 | 201.28 | 204.67 | 204.67 | 0.08% | 631,428 |
| Jan 23, 2026 | 208.13 | 208.70 | 202.22 | 204.50 | 204.50 | -2.62% | 948,869 |
| Jan 22, 2026 | 216.48 | 219.54 | 209.52 | 210.00 | 210.00 | -2.57% | 1,161,862 |
| Jan 21, 2026 | 207.00 | 217.16 | 205.71 | 215.54 | 215.54 | 4.69% | 1,061,430 |
| Jan 20, 2026 | 208.10 | 211.55 | 205.24 | 205.89 | 205.89 | -2.66% | 1,002,760 |
| Jan 16, 2026 | 209.96 | 212.10 | 208.33 | 211.51 | 211.51 | 0.72% | 1,028,486 |
| Jan 15, 2026 | 206.04 | 210.93 | 204.59 | 210.00 | 209.34 | 1.62% | 1,280,695 |
| Jan 14, 2026 | 205.16 | 208.90 | 203.92 | 206.65 | 206.00 | -0.69% | 1,086,301 |
| Jan 13, 2026 | 206.98 | 212.20 | 206.78 | 208.08 | 207.43 | 0.88% | 1,178,672 |
| Jan 12, 2026 | 197.10 | 206.61 | 194.95 | 206.26 | 205.61 | 3.63% | 1,089,959 |
| Jan 9, 2026 | 200.01 | 202.28 | 193.49 | 199.04 | 198.41 | 0.62% | 1,118,952 |
| Jan 8, 2026 | 189.89 | 200.95 | 188.75 | 197.81 | 197.19 | 3.11% | 1,106,721 |
| Jan 7, 2026 | 197.55 | 199.65 | 191.55 | 191.84 | 191.24 | -2.62% | 881,274 |
| Jan 6, 2026 | 190.26 | 197.77 | 189.26 | 197.00 | 196.38 | 2.73% | 1,423,033 |
| Jan 5, 2026 | 187.52 | 196.00 | 185.53 | 191.76 | 191.16 | 2.08% | 1,278,750 |
| Jan 2, 2026 | 182.68 | 188.99 | 181.44 | 187.85 | 187.26 | 5.19% | 1,687,703 |
| Dec 31, 2025 | 180.90 | 181.95 | 178.52 | 178.59 | 178.03 | -1.55% | 867,258 |
| Dec 30, 2025 | 186.70 | 186.90 | 181.28 | 181.40 | 180.83 | -3.07% | 711,349 |
| Dec 29, 2025 | 187.00 | 188.72 | 186.08 | 187.14 | 186.55 | -0.77% | 703,181 |
| Dec 26, 2025 | 188.70 | 189.28 | 186.61 | 188.59 | 188.00 | -0.46% | 498,929 |
| Dec 24, 2025 | 187.40 | 190.13 | 187.40 | 189.47 | 188.87 | 0.72% | 370,011 |
| Dec 23, 2025 | 191.03 | 191.99 | 186.43 | 188.11 | 187.52 | -1.56% | 1,005,871 |
| Dec 22, 2025 | 190.79 | 191.23 | 188.12 | 191.09 | 190.49 | 0.11% | 955,828 |
| Dec 19, 2025 | 189.32 | 192.17 | 187.24 | 190.88 | 190.28 | 0.80% | 3,556,150 |
| Dec 18, 2025 | 189.14 | 196.84 | 188.89 | 189.36 | 188.76 | 1.98% | 1,532,985 |
| Dec 17, 2025 | 186.75 | 187.93 | 183.91 | 185.69 | 185.11 | 0.10% | 1,090,698 |
| Dec 16, 2025 | 186.46 | 187.14 | 183.95 | 185.51 | 184.93 | 0.04% | 1,388,817 |
| Dec 15, 2025 | 188.75 | 190.73 | 185.26 | 185.43 | 184.85 | -1.15% | 1,244,295 |
| Dec 12, 2025 | 189.97 | 191.81 | 183.18 | 187.59 | 187.00 | -0.89% | 1,550,982 |
| Dec 11, 2025 | 189.25 | 190.98 | 186.68 | 189.28 | 188.69 | 1.17% | 1,203,805 |
| Dec 10, 2025 | 180.83 | 189.00 | 180.45 | 187.10 | 186.51 | 3.67% | 1,494,167 |
| Dec 9, 2025 | 178.49 | 182.38 | 178.49 | 180.48 | 179.91 | 0.57% | 1,183,257 |
| Dec 8, 2025 | 179.64 | 181.98 | 178.51 | 179.45 | 178.89 | 0.05% | 1,080,298 |
| Dec 5, 2025 | 177.17 | 181.60 | 176.83 | 179.36 | 178.80 | 1.53% | 1,005,956 |
| Dec 4, 2025 | 178.20 | 179.58 | 175.22 | 176.66 | 176.10 | -0.94% | 1,131,824 |
| Dec 3, 2025 | 179.00 | 181.21 | 178.15 | 178.34 | 177.78 | 0.16% | 1,233,022 |
| Dec 2, 2025 | 182.61 | 183.56 | 176.40 | 178.06 | 177.50 | -2.40% | 1,349,908 |
| Dec 1, 2025 | 177.63 | 184.72 | 176.52 | 182.44 | 181.87 | 1.35% | 1,187,207 |
| Nov 28, 2025 | 180.32 | 181.70 | 178.30 | 180.01 | 179.44 | -0.61% | 431,454 |
| Nov 26, 2025 | 179.58 | 184.02 | 179.58 | 181.12 | 180.55 | 0.86% | 968,974 |
| Nov 25, 2025 | 175.53 | 181.67 | 174.63 | 179.58 | 179.02 | 3.37% | 1,414,208 |
| Nov 24, 2025 | 178.21 | 178.47 | 173.16 | 173.73 | 173.18 | -2.36% | 2,518,318 |
| Nov 21, 2025 | 173.49 | 182.13 | 172.96 | 177.93 | 177.37 | 3.12% | 2,077,443 |
| Nov 20, 2025 | 176.17 | 180.59 | 172.45 | 172.55 | 172.01 | -1.19% | 2,014,446 |
| Nov 19, 2025 | 180.00 | 188.32 | 170.13 | 174.62 | 174.07 | -3.39% | 3,348,484 |
| Nov 18, 2025 | 177.70 | 182.13 | 176.14 | 180.75 | 180.18 | -0.31% | 1,853,757 |