Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
180.00
+0.70 (0.39%)
Mar 13, 2026, 1:30 PM EDT - Market open
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 181.37 | 183.31 | 175.77 | 179.77 | - | 0.26% | 425,330 |
| Mar 12, 2026 | 182.59 | 185.01 | 175.35 | 179.30 | 179.30 | -3.48% | 1,629,220 |
| Mar 11, 2026 | 187.43 | 187.66 | 182.50 | 185.77 | 185.77 | -1.39% | 1,327,458 |
| Mar 10, 2026 | 187.19 | 193.58 | 185.98 | 188.39 | 188.39 | 0.05% | 955,336 |
| Mar 9, 2026 | 181.92 | 189.24 | 176.60 | 188.30 | 188.30 | 0.95% | 1,520,137 |
| Mar 6, 2026 | 188.75 | 189.16 | 183.19 | 186.52 | 186.52 | -3.65% | 1,192,886 |
| Mar 5, 2026 | 193.83 | 197.54 | 187.26 | 193.59 | 193.59 | -1.40% | 1,637,565 |
| Mar 4, 2026 | 201.70 | 203.06 | 196.12 | 196.34 | 196.34 | -1.62% | 796,667 |
| Mar 3, 2026 | 195.31 | 199.78 | 191.01 | 199.58 | 199.58 | -0.87% | 1,025,545 |
| Mar 2, 2026 | 201.03 | 203.95 | 196.69 | 201.34 | 201.34 | -2.10% | 935,456 |
| Feb 27, 2026 | 207.30 | 208.56 | 202.68 | 205.65 | 205.65 | -2.71% | 1,330,040 |
| Feb 26, 2026 | 211.00 | 214.24 | 209.58 | 211.38 | 211.38 | 1.03% | 634,756 |
| Feb 25, 2026 | 209.42 | 209.70 | 203.56 | 209.22 | 209.22 | 0.12% | 734,915 |
| Feb 24, 2026 | 202.78 | 209.93 | 201.35 | 208.97 | 208.97 | 3.51% | 677,268 |
| Feb 23, 2026 | 211.78 | 211.78 | 201.79 | 201.88 | 201.88 | -6.04% | 1,084,275 |
| Feb 20, 2026 | 210.16 | 222.00 | 210.16 | 214.86 | 214.86 | 1.92% | 1,154,869 |
| Feb 19, 2026 | 209.40 | 211.76 | 203.71 | 210.82 | 210.82 | -1.47% | 850,099 |
| Feb 18, 2026 | 211.00 | 216.61 | 210.23 | 213.96 | 213.96 | 1.01% | 677,998 |
| Feb 17, 2026 | 216.15 | 216.29 | 206.78 | 211.82 | 211.82 | -1.28% | 1,016,639 |
| Feb 13, 2026 | 211.14 | 214.58 | 204.42 | 214.57 | 214.57 | 3.76% | 1,256,373 |
| Feb 12, 2026 | 214.60 | 219.18 | 206.68 | 206.79 | 206.79 | -2.99% | 1,075,331 |
| Feb 11, 2026 | 218.22 | 221.00 | 213.15 | 213.16 | 213.16 | -1.67% | 1,306,237 |
| Feb 10, 2026 | 217.48 | 220.51 | 215.50 | 216.78 | 216.78 | -0.36% | 778,949 |
| Feb 9, 2026 | 218.70 | 221.68 | 217.53 | 217.57 | 217.57 | -1.40% | 882,860 |
| Feb 6, 2026 | 214.29 | 221.19 | 213.46 | 220.67 | 220.67 | 3.85% | 772,738 |
| Feb 5, 2026 | 215.34 | 215.79 | 209.00 | 212.49 | 212.49 | -1.55% | 963,217 |
| Feb 4, 2026 | 218.28 | 221.81 | 212.57 | 215.83 | 215.83 | -0.09% | 967,573 |
| Feb 3, 2026 | 214.05 | 220.93 | 212.80 | 216.03 | 216.03 | 0.93% | 1,041,925 |
| Feb 2, 2026 | 204.69 | 214.38 | 203.62 | 214.03 | 214.03 | 4.58% | 1,304,335 |
| Jan 30, 2026 | 205.21 | 208.76 | 201.53 | 204.65 | 204.65 | -0.49% | 1,047,375 |
| Jan 29, 2026 | 207.24 | 209.83 | 204.11 | 205.66 | 205.66 | -0.03% | 719,636 |
| Jan 28, 2026 | 208.99 | 210.61 | 202.77 | 205.72 | 205.72 | -1.21% | 645,393 |
| Jan 27, 2026 | 207.87 | 210.30 | 205.99 | 208.25 | 208.25 | 1.75% | 795,000 |
| Jan 26, 2026 | 204.25 | 205.54 | 201.28 | 204.67 | 204.67 | 0.08% | 631,428 |
| Jan 23, 2026 | 208.13 | 208.70 | 202.22 | 204.50 | 204.50 | -2.62% | 948,869 |
| Jan 22, 2026 | 216.48 | 219.54 | 209.52 | 210.00 | 210.00 | -2.57% | 1,161,862 |
| Jan 21, 2026 | 207.00 | 217.16 | 205.71 | 215.54 | 215.54 | 4.69% | 1,061,430 |
| Jan 20, 2026 | 208.10 | 211.55 | 205.24 | 205.89 | 205.89 | -2.66% | 1,002,760 |
| Jan 16, 2026 | 209.96 | 212.10 | 208.33 | 211.51 | 211.51 | 0.72% | 1,028,486 |
| Jan 15, 2026 | 206.04 | 210.93 | 204.59 | 210.00 | 209.34 | 1.62% | 1,280,695 |
| Jan 14, 2026 | 205.16 | 208.90 | 203.92 | 206.65 | 206.00 | -0.69% | 1,086,301 |
| Jan 13, 2026 | 206.98 | 212.20 | 206.78 | 208.08 | 207.43 | 0.88% | 1,178,672 |
| Jan 12, 2026 | 197.10 | 206.61 | 194.95 | 206.26 | 205.61 | 3.63% | 1,089,959 |
| Jan 9, 2026 | 200.01 | 202.28 | 193.49 | 199.04 | 198.41 | 0.62% | 1,118,952 |
| Jan 8, 2026 | 189.89 | 200.95 | 188.75 | 197.81 | 197.19 | 3.11% | 1,106,721 |
| Jan 7, 2026 | 197.55 | 199.65 | 191.55 | 191.84 | 191.24 | -2.62% | 881,274 |
| Jan 6, 2026 | 190.26 | 197.77 | 189.26 | 197.00 | 196.38 | 2.73% | 1,423,033 |
| Jan 5, 2026 | 187.52 | 196.00 | 185.53 | 191.76 | 191.16 | 2.08% | 1,278,750 |
| Jan 2, 2026 | 182.68 | 188.99 | 181.44 | 187.85 | 187.26 | 5.19% | 1,687,703 |
| Dec 31, 2025 | 180.90 | 181.95 | 178.52 | 178.59 | 178.03 | -1.55% | 867,258 |