Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
159.65
+1.55 (0.98%)
Apr 1, 2025, 11:13 AM EDT - Market open
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 157.52 | 159.45 | 155.54 | 158.61 | - | 0.32% | 282,624 |
| Mar 31, 2025 | 155.46 | 159.72 | 153.75 | 158.10 | 158.10 | -0.55% | 2,071,817 |
| Mar 28, 2025 | 163.10 | 164.35 | 158.08 | 158.98 | 158.98 | -3.31% | 2,284,180 |
| Mar 27, 2025 | 163.88 | 167.86 | 162.82 | 164.42 | 164.42 | -0.57% | 1,334,012 |
| Mar 26, 2025 | 169.30 | 169.88 | 163.79 | 165.36 | 165.36 | -2.25% | 1,278,677 |
| Mar 25, 2025 | 170.00 | 171.29 | 166.89 | 169.17 | 169.17 | -0.66% | 1,902,362 |
| Mar 24, 2025 | 166.58 | 171.08 | 165.16 | 170.30 | 170.30 | 4.06% | 2,403,207 |
| Mar 21, 2025 | 161.14 | 165.29 | 157.14 | 163.65 | 163.65 | -0.81% | 31,889,081 |
| Mar 20, 2025 | 165.06 | 170.33 | 162.17 | 164.99 | 164.99 | -0.77% | 3,047,883 |
| Mar 19, 2025 | 157.80 | 167.16 | 149.06 | 166.27 | 166.27 | -3.49% | 7,371,245 |
| Mar 18, 2025 | 171.15 | 176.25 | 171.10 | 172.28 | 172.28 | -1.55% | 2,394,807 |
| Mar 17, 2025 | 168.10 | 176.49 | 167.25 | 175.00 | 175.00 | 4.48% | 2,080,581 |
| Mar 14, 2025 | 168.56 | 171.97 | 166.44 | 167.50 | 167.50 | 1.47% | 1,547,390 |
| Mar 13, 2025 | 171.93 | 174.87 | 163.36 | 165.07 | 165.07 | -5.62% | 1,970,717 |
| Mar 12, 2025 | 179.67 | 184.12 | 173.62 | 174.90 | 174.90 | -0.01% | 1,836,823 |
| Mar 11, 2025 | 184.66 | 187.37 | 173.16 | 174.92 | 174.92 | -5.56% | 2,382,453 |
| Mar 10, 2025 | 190.00 | 192.80 | 182.99 | 185.22 | 185.22 | -1.69% | 3,573,143 |
| Mar 7, 2025 | 181.76 | 189.97 | 179.38 | 188.41 | 188.41 | 3.28% | 2,239,373 |
| Mar 6, 2025 | 184.46 | 190.22 | 182.12 | 182.43 | 182.43 | -2.77% | 1,355,400 |
| Mar 5, 2025 | 184.00 | 188.13 | 181.50 | 187.62 | 187.62 | 2.22% | 1,292,627 |
| Mar 4, 2025 | 183.19 | 187.57 | 176.61 | 183.54 | 183.54 | -2.21% | 2,060,007 |
| Mar 3, 2025 | 194.16 | 194.38 | 186.25 | 187.69 | 187.69 | -3.54% | 1,475,738 |
| Feb 28, 2025 | 191.31 | 195.00 | 190.75 | 194.58 | 194.58 | 1.20% | 1,815,921 |
| Feb 27, 2025 | 199.98 | 201.49 | 191.93 | 192.28 | 192.28 | -3.05% | 1,111,374 |
| Feb 26, 2025 | 199.00 | 203.75 | 198.00 | 198.33 | 198.33 | 1.00% | 1,322,717 |
| Feb 25, 2025 | 194.68 | 198.73 | 193.34 | 196.36 | 196.36 | 0.87% | 1,553,050 |
| Feb 24, 2025 | 196.55 | 198.05 | 190.53 | 194.67 | 194.67 | -0.26% | 1,465,698 |
| Feb 21, 2025 | 211.84 | 211.84 | 194.30 | 195.18 | 195.18 | -6.76% | 1,703,726 |
| Feb 20, 2025 | 213.65 | 214.69 | 207.23 | 209.33 | 209.33 | -2.02% | 828,136 |
| Feb 19, 2025 | 214.14 | 215.17 | 207.10 | 213.65 | 213.65 | -1.86% | 2,313,497 |
| Feb 18, 2025 | 214.13 | 217.82 | 211.91 | 217.71 | 217.71 | 1.45% | 1,396,514 |
| Feb 14, 2025 | 209.71 | 215.43 | 209.52 | 214.60 | 214.60 | 3.64% | 1,127,062 |
| Feb 13, 2025 | 205.56 | 207.25 | 203.82 | 207.06 | 207.06 | 1.56% | 1,071,554 |
| Feb 12, 2025 | 201.69 | 204.68 | 200.65 | 203.87 | 203.87 | -1.23% | 922,338 |
| Feb 11, 2025 | 208.90 | 210.18 | 205.44 | 206.40 | 206.40 | -1.41% | 706,171 |
| Feb 10, 2025 | 208.82 | 209.72 | 206.29 | 209.36 | 209.36 | 1.02% | 733,872 |
| Feb 7, 2025 | 210.60 | 212.22 | 204.32 | 207.24 | 207.24 | -1.78% | 1,108,995 |
| Feb 6, 2025 | 210.91 | 212.89 | 209.60 | 211.00 | 211.00 | 0.72% | 876,211 |
| Feb 5, 2025 | 210.00 | 211.00 | 208.57 | 209.49 | 209.49 | 0.62% | 900,400 |
| Feb 4, 2025 | 204.69 | 209.24 | 204.36 | 208.19 | 208.19 | 1.81% | 1,106,745 |
| Feb 3, 2025 | 204.72 | 206.17 | 199.48 | 204.48 | 204.48 | -3.26% | 1,620,337 |
| Jan 31, 2025 | 216.64 | 216.64 | 210.34 | 211.37 | 211.37 | -2.84% | 1,486,771 |
| Jan 30, 2025 | 218.45 | 219.98 | 215.43 | 217.54 | 217.54 | 0.39% | 1,119,535 |
| Jan 29, 2025 | 215.50 | 217.64 | 214.44 | 216.70 | 216.70 | 0.93% | 1,488,411 |
| Jan 28, 2025 | 213.22 | 215.00 | 211.20 | 214.70 | 214.70 | 1.45% | 990,290 |
| Jan 27, 2025 | 209.58 | 212.95 | 207.97 | 211.64 | 211.64 | -0.92% | 1,348,563 |
| Jan 24, 2025 | 212.05 | 214.42 | 210.90 | 213.60 | 213.60 | 0.88% | 1,177,136 |
| Jan 23, 2025 | 211.06 | 212.63 | 209.61 | 211.74 | 211.74 | -0.17% | 1,085,001 |
| Jan 22, 2025 | 210.70 | 212.92 | 209.88 | 212.11 | 212.11 | 1.09% | 1,452,195 |
| Jan 21, 2025 | 205.92 | 210.91 | 205.92 | 209.82 | 209.82 | 3.45% | 1,851,424 |