Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
189.83
+4.47 (2.41%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 186.18 | 190.83 | 186.18 | 189.83 | 189.83 | 2.41% | 907,666 |
| 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 |
| Aug 28, 2025 | 193.50 | 194.51 | 186.33 | 188.06 | 187.39 | -2.14% | 1,694,948 |
| Aug 27, 2025 | 204.01 | 205.00 | 191.34 | 192.17 | 191.49 | -2.91% | 2,773,350 |
| Aug 26, 2025 | 198.74 | 200.42 | 193.88 | 197.93 | 197.23 | -0.02% | 2,974,265 |
| Aug 25, 2025 | 196.10 | 200.67 | 193.90 | 197.96 | 197.26 | -2.68% | 1,647,010 |
| Aug 22, 2025 | 198.25 | 204.52 | 197.61 | 203.42 | 202.70 | 3.15% | 1,770,980 |
| Aug 21, 2025 | 197.10 | 198.02 | 194.31 | 197.21 | 196.51 | -1.03% | 1,093,126 |
| Aug 20, 2025 | 200.50 | 202.07 | 197.93 | 199.27 | 198.56 | -1.69% | 1,212,345 |
| Aug 19, 2025 | 202.60 | 206.01 | 201.49 | 202.69 | 201.97 | 0.52% | 1,410,298 |
| Aug 18, 2025 | 202.42 | 203.06 | 199.84 | 201.65 | 200.94 | -0.78% | 1,179,863 |
| Aug 15, 2025 | 206.48 | 206.48 | 202.76 | 203.23 | 202.51 | -1.08% | 1,036,476 |
| Aug 14, 2025 | 205.06 | 206.84 | 202.93 | 205.44 | 204.71 | -2.26% | 1,340,441 |
| Aug 13, 2025 | 207.70 | 210.59 | 206.31 | 210.20 | 209.45 | 1.56% | 2,179,755 |
| Aug 12, 2025 | 202.22 | 207.35 | 201.67 | 206.97 | 206.24 | 3.48% | 1,394,682 |
| Aug 11, 2025 | 200.15 | 201.00 | 197.23 | 200.00 | 199.29 | 0.29% | 1,061,750 |