Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
145.90
+3.97 (2.80%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Williams-Sonoma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025148.44156.51145.32145.88145.882.78%1,807,711
Apr 22, 2025139.42144.80139.42141.93141.932.94%1,869,976
Apr 21, 2025137.07138.87134.44137.87137.87-0.96%1,633,991
Apr 17, 2025138.21140.15136.49139.21139.211.16%1,236,764
Apr 16, 2025141.14142.32136.25137.62136.97-3.69%1,714,645
Apr 15, 2025144.85147.00142.24142.90142.23-1.62%1,565,065
Apr 14, 2025151.94155.71144.20145.26144.58-2.02%1,678,356
Apr 11, 2025147.89149.31142.16148.25147.550.24%1,802,891
Apr 10, 2025153.22153.22143.11147.89147.19-6.55%2,883,181
Apr 9, 2025138.01160.89133.57158.25157.5013.68%4,827,576
Apr 8, 2025149.50152.81136.52139.21138.55-4.05%4,345,097
Apr 7, 2025140.54152.92136.99145.09144.412.41%5,079,556
Apr 4, 2025131.56150.56130.07141.68141.012.03%6,801,030
Apr 3, 2025142.35143.17134.27138.86138.21-15.85%5,651,694
Apr 2, 2025156.63166.34156.53165.01164.233.86%2,217,254
Apr 1, 2025157.52160.73155.67158.87158.120.49%1,604,698
Mar 31, 2025155.46159.72153.75158.10157.35-0.55%2,071,817
Mar 28, 2025163.10164.35158.08158.98158.23-3.31%2,284,180
Mar 27, 2025163.88167.86162.82164.42163.64-0.57%1,334,012
Mar 26, 2025169.30169.88163.79165.36164.58-2.25%1,278,677
Mar 25, 2025170.00171.29166.89169.17168.37-0.66%1,902,362
Mar 24, 2025166.58171.08165.16170.30169.504.06%2,403,207
Mar 21, 2025161.14165.29157.14163.65162.88-0.81%31,889,081
Mar 20, 2025165.06170.33162.17164.99164.21-0.77%3,047,883
Mar 19, 2025157.80167.16149.06166.27165.49-3.49%7,371,245
Mar 18, 2025171.15176.25171.10172.28171.47-1.55%2,394,807
Mar 17, 2025168.10176.49167.25175.00174.174.48%2,080,581
Mar 14, 2025168.56171.97166.44167.50166.711.47%1,547,390
Mar 13, 2025171.93174.87163.36165.07164.29-5.62%1,970,717
Mar 12, 2025179.67184.12173.62174.90174.08-0.01%1,836,823
Mar 11, 2025184.66187.37173.16174.92174.10-5.56%2,382,453
Mar 10, 2025190.00192.80182.99185.22184.35-1.69%3,573,143
Mar 7, 2025181.76189.97179.38188.41187.523.28%2,239,373
Mar 6, 2025184.46190.22182.12182.43181.57-2.77%1,355,400
Mar 5, 2025184.00188.13181.50187.62186.742.22%1,292,627
Mar 4, 2025183.19187.57176.61183.54182.67-2.21%2,060,007
Mar 3, 2025194.16194.38186.25187.69186.80-3.54%1,475,738
Feb 28, 2025191.31195.00190.75194.58193.661.20%1,815,921
Feb 27, 2025199.98201.49191.93192.28191.37-3.05%1,111,374
Feb 26, 2025199.00203.75198.00198.33197.391.00%1,322,717
Feb 25, 2025194.68198.73193.34196.36195.430.87%1,553,050
Feb 24, 2025196.55198.05190.53194.67193.75-0.26%1,465,698
Feb 21, 2025211.84211.84194.30195.18194.26-6.76%1,703,726
Feb 20, 2025213.65214.69207.23209.33208.34-2.02%828,136
Feb 19, 2025214.14215.17207.10213.65212.64-1.86%2,313,497
Feb 18, 2025214.13217.82211.91217.71216.681.45%1,396,514
Feb 14, 2025209.71215.43209.52214.60213.593.64%1,127,062
Feb 13, 2025205.56207.25203.82207.06206.081.56%1,071,554
Feb 12, 2025201.69204.68200.65203.87202.91-1.23%922,338
Feb 11, 2025208.90210.18205.44206.40205.43-1.41%706,171