Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
161.76
-2.75 (-1.67%)
At close: May 30, 2025, 4:00 PM
161.46
-0.30 (-0.19%)
After-hours: May 30, 2025, 7:51 PM EDT
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 163.54 | 164.39 | 161.16 | 161.76 | 161.76 | -1.67% | 2,470,727 |
| May 29, 2025 | 165.83 | 166.67 | 162.35 | 164.51 | 164.51 | - | 1,978,455 |
| May 28, 2025 | 167.05 | 168.33 | 164.19 | 164.51 | 164.51 | -1.39% | 2,084,018 |
| May 27, 2025 | 160.64 | 166.83 | 158.70 | 166.83 | 166.83 | 5.69% | 2,573,264 |
| May 23, 2025 | 158.13 | 161.60 | 157.22 | 157.85 | 157.85 | -1.58% | 2,125,253 |
| May 22, 2025 | 156.50 | 162.63 | 147.39 | 160.39 | 160.39 | -4.48% | 6,667,375 |
| May 21, 2025 | 170.29 | 171.47 | 167.28 | 167.92 | 167.92 | -2.67% | 2,063,093 |
| May 20, 2025 | 173.87 | 177.29 | 171.93 | 172.52 | 172.52 | -1.01% | 2,096,442 |
| May 19, 2025 | 169.41 | 175.29 | 168.60 | 174.28 | 174.28 | 0.25% | 1,533,487 |
| May 16, 2025 | 172.20 | 175.05 | 170.74 | 173.84 | 173.84 | 1.26% | 1,393,993 |
| May 15, 2025 | 168.28 | 172.59 | 168.28 | 171.67 | 171.67 | 0.03% | 895,607 |
| May 14, 2025 | 173.08 | 175.91 | 171.24 | 171.62 | 171.62 | -1.62% | 1,689,339 |
| May 13, 2025 | 176.08 | 176.19 | 172.98 | 174.44 | 174.44 | 0.37% | 1,779,255 |
| May 12, 2025 | 173.26 | 180.07 | 171.83 | 173.80 | 173.80 | 8.41% | 2,165,203 |
| May 9, 2025 | 161.19 | 161.99 | 159.04 | 160.31 | 160.31 | -0.36% | 989,055 |
| May 8, 2025 | 160.04 | 162.14 | 157.58 | 160.89 | 160.89 | 2.06% | 1,535,140 |
| May 7, 2025 | 155.70 | 158.47 | 154.70 | 157.64 | 157.64 | 2.09% | 1,434,557 |
| May 6, 2025 | 155.83 | 157.28 | 154.08 | 154.41 | 154.41 | -2.51% | 1,335,313 |
| May 5, 2025 | 158.38 | 159.84 | 157.10 | 158.39 | 158.39 | -1.35% | 1,219,234 |
| May 2, 2025 | 158.46 | 162.10 | 157.55 | 160.56 | 160.56 | 3.04% | 1,485,435 |
| May 1, 2025 | 157.99 | 159.08 | 155.54 | 155.82 | 155.82 | 0.87% | 1,610,322 |
| Apr 30, 2025 | 150.53 | 154.89 | 148.21 | 154.47 | 154.47 | 0.70% | 1,631,812 |
| Apr 29, 2025 | 151.06 | 153.86 | 150.81 | 153.40 | 153.40 | 0.56% | 1,170,088 |
| Apr 28, 2025 | 153.33 | 154.36 | 149.76 | 152.54 | 152.54 | 0.89% | 1,260,456 |
| Apr 25, 2025 | 152.55 | 153.23 | 149.62 | 151.19 | 151.19 | -0.14% | 1,391,833 |
| Apr 24, 2025 | 145.82 | 151.69 | 144.98 | 151.40 | 151.40 | 3.78% | 1,288,476 |
| Apr 23, 2025 | 148.44 | 156.51 | 145.32 | 145.88 | 145.88 | 2.78% | 1,816,612 |
| Apr 22, 2025 | 139.42 | 144.80 | 139.42 | 141.93 | 141.93 | 2.94% | 1,869,976 |
| Apr 21, 2025 | 137.07 | 138.87 | 134.44 | 137.87 | 137.87 | -0.96% | 1,633,991 |
| Apr 17, 2025 | 138.21 | 140.15 | 136.49 | 139.21 | 139.21 | 1.16% | 1,236,764 |
| Apr 16, 2025 | 141.14 | 142.32 | 136.25 | 137.62 | 136.97 | -3.69% | 1,714,645 |
| Apr 15, 2025 | 144.85 | 147.00 | 142.24 | 142.90 | 142.23 | -1.62% | 1,565,065 |
| Apr 14, 2025 | 151.94 | 155.71 | 144.20 | 145.26 | 144.58 | -2.02% | 1,678,356 |
| Apr 11, 2025 | 147.89 | 149.31 | 142.16 | 148.25 | 147.55 | 0.24% | 1,802,891 |
| Apr 10, 2025 | 153.22 | 153.22 | 143.11 | 147.89 | 147.19 | -6.55% | 2,883,181 |
| Apr 9, 2025 | 138.01 | 160.89 | 133.57 | 158.25 | 157.50 | 13.68% | 4,827,576 |
| Apr 8, 2025 | 149.50 | 152.81 | 136.52 | 139.21 | 138.55 | -4.05% | 4,345,097 |
| Apr 7, 2025 | 140.54 | 152.92 | 136.99 | 145.09 | 144.41 | 2.41% | 5,079,556 |
| Apr 4, 2025 | 131.56 | 150.56 | 130.07 | 141.68 | 141.01 | 2.03% | 6,801,030 |
| Apr 3, 2025 | 142.35 | 143.17 | 134.27 | 138.86 | 138.21 | -15.85% | 5,651,694 |
| Apr 2, 2025 | 156.63 | 166.34 | 156.53 | 165.01 | 164.23 | 3.86% | 2,217,254 |
| Apr 1, 2025 | 157.52 | 160.73 | 155.67 | 158.87 | 158.12 | 0.49% | 1,604,698 |
| Mar 31, 2025 | 155.46 | 159.72 | 153.75 | 158.10 | 157.35 | -0.55% | 2,071,817 |
| Mar 28, 2025 | 163.10 | 164.35 | 158.08 | 158.98 | 158.23 | -3.31% | 2,284,180 |
| Mar 27, 2025 | 163.88 | 167.86 | 162.82 | 164.42 | 163.64 | -0.57% | 1,334,012 |
| Mar 26, 2025 | 169.30 | 169.88 | 163.79 | 165.36 | 164.58 | -2.25% | 1,278,677 |
| Mar 25, 2025 | 170.00 | 171.29 | 166.89 | 169.17 | 168.37 | -0.66% | 1,902,362 |
| Mar 24, 2025 | 166.58 | 171.08 | 165.16 | 170.30 | 169.50 | 4.06% | 2,403,207 |
| Mar 21, 2025 | 161.14 | 165.29 | 157.14 | 163.65 | 162.88 | -0.81% | 31,889,081 |
| Mar 20, 2025 | 165.06 | 170.33 | 162.17 | 164.99 | 164.21 | -0.77% | 3,047,883 |