Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
199.42
-0.18 (-0.09%)
Aug 8, 2025, 4:00 PM - Market closed
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 201.04 | 201.16 | 197.78 | 199.42 | 199.42 | -0.09% | 1,074,236 |
| 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 |
| Jul 18, 2025 | 171.13 | 171.13 | 169.36 | 170.39 | 170.39 | 0.11% | 1,082,277 |
| Jul 17, 2025 | 165.58 | 171.32 | 165.58 | 170.20 | 169.54 | 3.15% | 1,345,993 |
| Jul 16, 2025 | 164.53 | 165.54 | 161.76 | 165.01 | 164.37 | 0.85% | 1,084,826 |
| Jul 15, 2025 | 171.00 | 172.20 | 163.53 | 163.62 | 162.99 | -4.01% | 1,537,548 |
| Jul 14, 2025 | 173.89 | 175.68 | 169.99 | 170.46 | 169.80 | -2.49% | 1,006,525 |
| Jul 11, 2025 | 174.40 | 176.39 | 174.40 | 174.82 | 174.15 | -0.95% | 837,574 |
| Jul 10, 2025 | 174.14 | 178.17 | 173.79 | 176.50 | 175.82 | 1.59% | 1,202,377 |
| Jul 9, 2025 | 170.76 | 174.07 | 168.44 | 173.73 | 173.06 | 2.67% | 921,442 |
| Jul 8, 2025 | 169.63 | 170.82 | 165.19 | 169.21 | 168.56 | - | 1,293,233 |
| Jul 7, 2025 | 172.49 | 172.76 | 168.14 | 169.21 | 168.56 | -2.30% | 1,025,170 |
| Jul 3, 2025 | 172.60 | 173.95 | 171.95 | 173.19 | 172.52 | 0.01% | 746,331 |
| Jul 2, 2025 | 169.64 | 174.28 | 169.22 | 173.18 | 172.51 | 2.36% | 1,608,837 |
| Jul 1, 2025 | 163.37 | 172.64 | 162.40 | 169.19 | 168.54 | 3.56% | 1,426,115 |
| Jun 30, 2025 | 164.74 | 165.37 | 161.63 | 163.37 | 162.74 | -0.52% | 1,697,546 |
| Jun 27, 2025 | 162.66 | 165.41 | 161.97 | 164.22 | 163.59 | 1.41% | 2,786,450 |
| Jun 26, 2025 | 159.48 | 162.26 | 158.41 | 161.93 | 161.31 | 1.91% | 1,221,503 |
| Jun 25, 2025 | 158.57 | 159.12 | 156.70 | 158.90 | 158.29 | 0.65% | 1,410,139 |
| Jun 24, 2025 | 159.19 | 159.57 | 155.90 | 157.88 | 157.27 | -0.01% | 1,150,154 |
| Jun 23, 2025 | 157.05 | 158.57 | 154.11 | 157.89 | 157.28 | -0.60% | 1,528,458 |
| Jun 20, 2025 | 160.97 | 162.66 | 158.46 | 158.84 | 158.23 | -1.00% | 3,326,716 |
| Jun 18, 2025 | 157.45 | 163.00 | 155.84 | 160.44 | 159.82 | 2.24% | 1,984,163 |
| Jun 17, 2025 | 156.95 | 161.13 | 156.07 | 156.93 | 156.32 | -0.77% | 1,659,789 |
| Jun 16, 2025 | 156.16 | 158.36 | 155.30 | 158.15 | 157.54 | 2.72% | 1,672,821 |
| Jun 13, 2025 | 153.82 | 161.20 | 152.20 | 153.96 | 153.37 | -0.55% | 2,159,008 |
| Jun 12, 2025 | 155.53 | 155.94 | 152.99 | 154.81 | 154.21 | -0.49% | 1,158,016 |
| Jun 11, 2025 | 160.30 | 162.56 | 155.44 | 155.58 | 154.98 | -1.59% | 1,393,196 |
| Jun 10, 2025 | 159.03 | 159.03 | 156.40 | 158.10 | 157.49 | 0.87% | 1,230,707 |
| Jun 9, 2025 | 159.23 | 159.23 | 156.72 | 156.74 | 156.14 | -0.67% | 1,629,368 |
| Jun 6, 2025 | 159.50 | 160.51 | 157.16 | 157.80 | 157.19 | -0.11% | 1,291,979 |
| Jun 5, 2025 | 159.60 | 160.83 | 156.37 | 157.98 | 157.37 | -1.24% | 1,849,452 |
| Jun 4, 2025 | 161.17 | 162.43 | 159.89 | 159.97 | 159.35 | -0.97% | 1,524,201 |
| Jun 3, 2025 | 158.35 | 162.48 | 158.24 | 161.54 | 160.92 | 2.10% | 1,369,144 |
| Jun 2, 2025 | 160.89 | 161.27 | 154.19 | 158.22 | 157.61 | -2.19% | 2,714,144 |
| May 30, 2025 | 163.54 | 164.39 | 161.16 | 161.76 | 161.14 | -1.67% | 2,532,692 |
| May 29, 2025 | 165.83 | 166.67 | 162.35 | 164.51 | 163.88 | - | 1,978,455 |