Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
196.95
+5.08 (2.65%)
At close: Nov 7, 2025, 4:00 PM EST
196.75
-0.20 (-0.10%)
After-hours: Nov 7, 2025, 7:29 PM EST
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 192.05 | 198.10 | 191.95 | 196.95 | 196.95 | 2.65% | 752,042 |
| Nov 6, 2025 | 198.08 | 199.89 | 191.22 | 191.87 | 191.87 | -3.56% | 1,041,890 |
| Nov 5, 2025 | 193.06 | 201.75 | 193.06 | 198.96 | 198.96 | 2.56% | 908,838 |
| Nov 4, 2025 | 190.13 | 194.78 | 189.41 | 193.99 | 193.99 | 0.71% | 912,260 |
| Nov 3, 2025 | 193.55 | 193.84 | 189.26 | 192.62 | 192.62 | -0.89% | 930,719 |
| Oct 31, 2025 | 197.38 | 199.04 | 193.72 | 194.34 | 194.34 | -1.99% | 1,022,096 |
| Oct 30, 2025 | 194.30 | 201.21 | 191.46 | 198.28 | 198.28 | 1.43% | 1,340,361 |
| Oct 29, 2025 | 197.89 | 203.63 | 194.41 | 195.49 | 195.49 | -2.07% | 1,302,708 |
| Oct 28, 2025 | 197.09 | 203.78 | 194.74 | 199.63 | 199.63 | 3.51% | 1,126,654 |
| Oct 27, 2025 | 191.37 | 194.93 | 191.20 | 192.86 | 192.86 | 1.99% | 720,793 |
| Oct 24, 2025 | 190.21 | 191.91 | 189.00 | 189.09 | 189.09 | 0.56% | 560,177 |
| Oct 23, 2025 | 187.36 | 188.61 | 185.13 | 188.03 | 188.03 | 0.02% | 684,559 |
| Oct 22, 2025 | 191.16 | 191.32 | 186.90 | 187.99 | 187.99 | -1.53% | 809,233 |
| Oct 21, 2025 | 188.74 | 191.45 | 187.30 | 190.91 | 190.91 | 0.57% | 847,952 |
| Oct 20, 2025 | 186.18 | 190.83 | 186.18 | 189.83 | 189.83 | 2.41% | 911,499 |
| Oct 17, 2025 | 186.68 | 188.65 | 184.72 | 185.36 | 185.36 | -1.14% | 752,861 |
| Oct 16, 2025 | 191.59 | 191.59 | 185.76 | 187.50 | 186.84 | -1.35% | 901,519 |
| Oct 15, 2025 | 192.62 | 193.79 | 190.01 | 190.06 | 189.39 | -0.75% | 596,960 |
| Oct 14, 2025 | 187.67 | 192.73 | 185.11 | 191.50 | 190.82 | 0.79% | 968,639 |
| Oct 13, 2025 | 184.88 | 190.56 | 184.03 | 190.00 | 189.33 | 4.71% | 882,430 |
| Oct 10, 2025 | 190.87 | 192.27 | 181.13 | 181.45 | 180.81 | -4.14% | 1,936,621 |
| Oct 9, 2025 | 190.95 | 191.19 | 187.44 | 189.29 | 188.62 | -0.95% | 1,271,498 |
| Oct 8, 2025 | 189.88 | 191.47 | 188.32 | 191.11 | 190.43 | 1.08% | 982,403 |
| Oct 7, 2025 | 195.87 | 196.09 | 188.84 | 189.06 | 188.39 | -3.61% | 1,512,633 |
| Oct 6, 2025 | 199.00 | 199.10 | 195.51 | 196.15 | 195.45 | -1.64% | 969,521 |
| Oct 3, 2025 | 196.50 | 203.71 | 196.47 | 199.43 | 198.72 | 1.68% | 987,830 |
| Oct 2, 2025 | 195.40 | 196.17 | 192.97 | 196.14 | 195.44 | 0.43% | 823,741 |
| Oct 1, 2025 | 196.24 | 197.35 | 192.82 | 195.30 | 194.61 | -0.08% | 849,673 |
| Sep 30, 2025 | 192.00 | 197.24 | 192.00 | 195.45 | 194.76 | 1.81% | 1,118,842 |
| Sep 29, 2025 | 196.97 | 197.51 | 191.38 | 191.98 | 191.30 | -4.65% | 1,542,825 |
| Sep 26, 2025 | 197.07 | 202.45 | 196.00 | 201.35 | 200.64 | 0.12% | 880,780 |
| Sep 25, 2025 | 197.94 | 202.31 | 196.24 | 201.11 | 200.40 | 0.36% | 1,216,526 |
| Sep 24, 2025 | 198.13 | 201.28 | 198.01 | 200.39 | 199.68 | - | 1,117,071 |
| Sep 23, 2025 | 198.60 | 201.99 | 197.30 | 200.38 | 199.67 | 1.89% | 1,557,127 |
| Sep 22, 2025 | 197.58 | 197.85 | 195.08 | 196.66 | 195.96 | -0.80% | 888,375 |
| Sep 19, 2025 | 200.00 | 200.25 | 195.14 | 198.25 | 197.55 | -0.69% | 2,629,087 |
| Sep 18, 2025 | 196.91 | 200.04 | 195.95 | 199.62 | 198.91 | 1.53% | 978,516 |
| Sep 17, 2025 | 197.40 | 203.10 | 195.95 | 196.61 | 195.91 | 0.28% | 918,625 |
| Sep 16, 2025 | 201.00 | 201.38 | 193.62 | 196.06 | 195.36 | -2.49% | 958,570 |
| Sep 15, 2025 | 197.09 | 201.39 | 196.10 | 201.07 | 200.36 | 2.09% | 893,769 |
| Sep 12, 2025 | 200.90 | 203.23 | 195.78 | 196.95 | 196.25 | -3.23% | 741,324 |
| Sep 11, 2025 | 203.54 | 205.17 | 202.96 | 203.52 | 202.80 | 0.42% | 850,751 |
| Sep 10, 2025 | 202.08 | 203.92 | 201.00 | 202.67 | 201.95 | 0.01% | 796,428 |
| Sep 9, 2025 | 202.18 | 203.06 | 200.03 | 202.64 | 201.92 | -0.31% | 687,211 |
| Sep 8, 2025 | 202.48 | 204.36 | 201.79 | 203.26 | 202.54 | 0.41% | 1,193,926 |
| Sep 5, 2025 | 204.35 | 206.40 | 199.95 | 202.42 | 201.70 | -0.24% | 1,122,345 |
| Sep 4, 2025 | 192.40 | 203.26 | 192.40 | 202.91 | 202.19 | 5.61% | 1,333,659 |
| Sep 3, 2025 | 190.70 | 194.14 | 190.68 | 192.13 | 191.45 | 0.09% | 919,470 |
| Sep 2, 2025 | 187.45 | 191.96 | 186.00 | 191.96 | 191.28 | 2.00% | 1,288,995 |
| Aug 29, 2025 | 187.44 | 188.72 | 186.01 | 188.19 | 187.52 | 0.07% | 1,613,112 |