Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
191.98
-9.37 (-4.65%)
At close: Sep 29, 2025, 4:00 PM EDT
191.98
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:53 PM EDT
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 196.97 | 197.51 | 191.38 | 191.98 | - | -4.65% | 1,539,867 |
| Sep 26, 2025 | 197.07 | 202.45 | 196.00 | 201.35 | 201.35 | 0.12% | 880,780 |
| Sep 25, 2025 | 197.94 | 202.31 | 196.24 | 201.11 | 201.11 | 0.36% | 1,216,526 |
| Sep 24, 2025 | 198.13 | 201.28 | 198.01 | 200.39 | 200.39 | - | 1,117,071 |
| Sep 23, 2025 | 198.60 | 201.99 | 197.30 | 200.38 | 200.38 | 1.89% | 1,557,127 |
| Sep 22, 2025 | 197.58 | 197.85 | 195.08 | 196.66 | 196.66 | -0.80% | 888,375 |
| Sep 19, 2025 | 200.00 | 200.25 | 195.14 | 198.25 | 198.25 | -0.69% | 2,629,087 |
| Sep 18, 2025 | 196.91 | 200.04 | 195.95 | 199.62 | 199.62 | 1.53% | 978,516 |
| Sep 17, 2025 | 197.40 | 203.10 | 195.95 | 196.61 | 196.61 | 0.28% | 918,625 |
| Sep 16, 2025 | 201.00 | 201.38 | 193.62 | 196.06 | 196.06 | -2.49% | 958,570 |
| Sep 15, 2025 | 197.09 | 201.39 | 196.10 | 201.07 | 201.07 | 2.09% | 893,769 |
| Sep 12, 2025 | 200.90 | 203.23 | 195.78 | 196.95 | 196.95 | -3.23% | 741,324 |
| Sep 11, 2025 | 203.54 | 205.17 | 202.96 | 203.52 | 203.52 | 0.42% | 850,751 |
| Sep 10, 2025 | 202.08 | 203.92 | 201.00 | 202.67 | 202.67 | 0.01% | 796,428 |
| Sep 9, 2025 | 202.18 | 203.06 | 200.03 | 202.64 | 202.64 | -0.31% | 687,211 |
| Sep 8, 2025 | 202.48 | 204.36 | 201.79 | 203.26 | 203.26 | 0.41% | 1,193,926 |
| Sep 5, 2025 | 204.35 | 206.40 | 199.95 | 202.42 | 202.42 | -0.24% | 1,122,345 |
| Sep 4, 2025 | 192.40 | 203.26 | 192.40 | 202.91 | 202.91 | 5.61% | 1,333,659 |
| Sep 3, 2025 | 190.70 | 194.14 | 190.68 | 192.13 | 192.13 | 0.09% | 919,470 |
| Sep 2, 2025 | 187.45 | 191.96 | 186.00 | 191.96 | 191.96 | 2.00% | 1,288,995 |
| Aug 29, 2025 | 187.44 | 188.72 | 186.01 | 188.19 | 188.19 | 0.07% | 1,613,112 |
| Aug 28, 2025 | 193.50 | 194.51 | 186.33 | 188.06 | 188.06 | -2.14% | 1,694,948 |
| Aug 27, 2025 | 204.01 | 205.00 | 191.34 | 192.17 | 192.17 | -2.91% | 2,773,350 |
| Aug 26, 2025 | 198.74 | 200.42 | 193.88 | 197.93 | 197.93 | -0.02% | 2,974,265 |
| Aug 25, 2025 | 196.10 | 200.67 | 193.90 | 197.96 | 197.96 | -2.68% | 1,647,010 |
| Aug 22, 2025 | 198.25 | 204.52 | 197.61 | 203.42 | 203.42 | 3.15% | 1,770,980 |
| Aug 21, 2025 | 197.10 | 198.02 | 194.31 | 197.21 | 197.21 | -1.03% | 1,093,126 |
| Aug 20, 2025 | 200.50 | 202.07 | 197.93 | 199.27 | 199.27 | -1.69% | 1,212,345 |
| Aug 19, 2025 | 202.60 | 206.01 | 201.49 | 202.69 | 202.69 | 0.52% | 1,410,298 |
| Aug 18, 2025 | 202.42 | 203.06 | 199.84 | 201.65 | 201.65 | -0.78% | 1,179,863 |
| Aug 15, 2025 | 206.48 | 206.48 | 202.76 | 203.23 | 203.23 | -1.08% | 1,036,476 |
| Aug 14, 2025 | 205.06 | 206.84 | 202.93 | 205.44 | 205.44 | -2.26% | 1,340,441 |
| Aug 13, 2025 | 207.70 | 210.59 | 206.31 | 210.20 | 210.20 | 1.56% | 2,179,755 |
| Aug 12, 2025 | 202.22 | 207.35 | 201.67 | 206.97 | 206.97 | 3.48% | 1,394,682 |
| Aug 11, 2025 | 200.15 | 201.00 | 197.23 | 200.00 | 200.00 | 0.29% | 1,061,750 |
| Aug 8, 2025 | 201.04 | 201.16 | 197.78 | 199.42 | 199.42 | -0.09% | 1,075,637 |
| Aug 7, 2025 | 204.54 | 206.37 | 197.57 | 199.60 | 199.60 | -0.57% | 1,261,440 |
| Aug 6, 2025 | 202.82 | 205.35 | 200.48 | 200.75 | 200.75 | -1.49% | 1,187,754 |
| Aug 5, 2025 | 201.66 | 204.59 | 198.98 | 203.78 | 203.78 | 1.63% | 1,225,771 |
| Aug 4, 2025 | 191.72 | 201.10 | 191.72 | 200.52 | 200.52 | 6.85% | 1,712,876 |
| Aug 1, 2025 | 184.20 | 189.45 | 181.51 | 187.67 | 187.67 | 0.33% | 1,407,353 |
| Jul 31, 2025 | 189.89 | 191.33 | 186.04 | 187.05 | 187.05 | -1.83% | 1,328,412 |
| Jul 30, 2025 | 188.29 | 192.38 | 186.72 | 190.53 | 190.53 | 1.83% | 1,949,046 |
| Jul 29, 2025 | 188.56 | 188.56 | 184.26 | 187.11 | 187.11 | -0.60% | 1,173,339 |
| Jul 28, 2025 | 182.88 | 188.91 | 181.32 | 188.23 | 188.23 | 3.59% | 1,232,431 |
| Jul 25, 2025 | 181.90 | 182.49 | 180.21 | 181.71 | 181.71 | 0.65% | 818,202 |
| Jul 24, 2025 | 182.00 | 183.96 | 179.26 | 180.54 | 180.54 | -1.69% | 1,051,586 |
| Jul 23, 2025 | 183.09 | 185.28 | 181.21 | 183.65 | 183.65 | 2.82% | 1,379,476 |
| Jul 22, 2025 | 173.91 | 179.33 | 173.20 | 178.61 | 178.61 | 3.72% | 1,054,126 |
| Jul 21, 2025 | 171.73 | 174.74 | 170.23 | 172.20 | 172.20 | 1.06% | 966,901 |