Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
180.17
-0.20 (-0.11%)
At close: Apr 2, 2026, 4:00 PM EDT
180.45
+0.28 (0.16%)
After-hours: Apr 2, 2026, 7:34 PM EDT
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 176.56 | 184.06 | 176.45 | 180.17 | 180.17 | -0.11% | 999,042 |
| Apr 1, 2026 | 179.95 | 182.76 | 177.79 | 180.37 | 180.37 | -1.07% | 1,113,143 |
| Mar 31, 2026 | 180.81 | 185.19 | 178.22 | 182.33 | 182.33 | 3.10% | 965,289 |
| Mar 30, 2026 | 178.00 | 180.41 | 175.24 | 176.84 | 176.84 | 0.88% | 1,596,080 |
| Mar 27, 2026 | 177.90 | 179.09 | 174.51 | 175.29 | 175.29 | -2.92% | 1,915,668 |
| Mar 26, 2026 | 179.68 | 183.62 | 178.54 | 180.56 | 180.56 | -0.75% | 1,426,970 |
| Mar 25, 2026 | 182.57 | 185.29 | 176.30 | 181.93 | 181.93 | 0.46% | 929,841 |
| Mar 24, 2026 | 181.34 | 185.43 | 179.12 | 181.09 | 181.09 | -1.43% | 1,027,836 |
| Mar 23, 2026 | 181.94 | 186.13 | 181.93 | 183.72 | 183.72 | 2.97% | 1,590,090 |
| Mar 20, 2026 | 182.08 | 182.32 | 177.37 | 178.42 | 178.42 | -2.28% | 2,969,811 |
| Mar 19, 2026 | 180.19 | 184.39 | 175.50 | 182.58 | 182.58 | -0.83% | 1,496,263 |
| Mar 18, 2026 | 185.99 | 194.81 | 181.00 | 184.10 | 184.10 | 1.06% | 3,114,005 |
| Mar 17, 2026 | 184.87 | 188.37 | 180.04 | 182.17 | 182.17 | -0.10% | 2,173,726 |
| Mar 16, 2026 | 181.15 | 186.01 | 180.87 | 182.36 | 182.36 | 1.32% | 1,396,024 |
| Mar 13, 2026 | 181.37 | 183.31 | 175.77 | 179.99 | 179.99 | 0.38% | 1,065,803 |
| 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 |