Skip to main content
Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
172.49
-2.55 (-1.46%)
Nov 21, 2024, 4:00 PM EST - Market closed

Williams-Sonoma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2024176.06176.50169.40172.49172.49-1.46%3,196,278
Nov 20, 2024172.02181.43167.00175.04175.0427.54%8,432,876
Nov 19, 2024132.80138.36132.80137.24137.242.50%4,079,949
Nov 18, 2024132.29135.38130.45133.89133.892.48%2,763,103
Nov 15, 2024130.77131.59129.36130.65130.65-0.13%1,885,321
Nov 14, 2024130.05131.53128.81130.82130.821.01%1,865,027
Nov 13, 2024130.00132.10128.37129.51129.510.29%2,022,493
Nov 12, 2024131.14133.26128.42129.13129.13-0.55%1,780,521
Nov 11, 2024130.75131.44129.33129.84129.840.03%2,289,682
Nov 8, 2024134.22134.74129.44129.80129.80-3.07%1,665,603
Nov 7, 2024128.72134.69128.26133.91133.913.43%2,490,361
Nov 6, 2024129.83130.15125.33129.47129.47-3.98%4,627,674
Nov 5, 2024132.83135.17132.16134.83134.83-0.28%1,411,627
Nov 4, 2024132.20139.25132.08135.21135.212.28%1,378,530
Nov 1, 2024134.56136.25131.86132.20132.20-1.44%1,563,052
Oct 31, 2024131.45134.99130.71134.13134.131.28%1,621,501
Oct 30, 2024130.00134.94129.08132.43132.43-0.03%1,636,839
Oct 29, 2024129.71133.61128.07132.47132.47-0.02%2,328,489
Oct 28, 2024136.60138.13132.22132.50132.50-1.68%1,776,373
Oct 25, 2024139.22139.22134.46134.76134.76-2.01%1,617,431
Oct 24, 2024139.30139.36136.77137.52137.52-0.61%824,998
Oct 23, 2024139.89141.85137.48138.37138.37-1.09%1,636,405
Oct 22, 2024138.12140.21134.98139.90139.900.10%1,984,076
Oct 21, 2024144.22144.80139.60139.76139.76-2.96%1,615,923
Oct 18, 2024143.10144.08141.29144.03144.031.15%1,005,851
Oct 17, 2024150.65150.65142.36142.39141.83-5.66%1,420,831
Oct 16, 2024149.16152.15147.97150.93150.341.90%975,388
Oct 15, 2024146.44151.61145.70148.12147.541.37%1,638,698
Oct 14, 2024144.12147.57143.45146.12145.541.23%972,908
Oct 11, 2024141.42145.60141.42144.35143.781.84%1,395,325
Oct 10, 2024142.12143.24140.61141.74141.18-2.05%1,486,893
Oct 9, 2024149.91149.91144.07144.70144.13-3.23%1,076,286
Oct 8, 2024149.37151.83148.46149.53148.94-0.06%1,048,202
Oct 7, 2024150.19150.70147.65149.62149.03-1.23%1,308,525
Oct 4, 2024154.38155.12148.93151.49150.89-0.43%1,180,070
Oct 3, 2024151.61152.90150.41152.14151.54-0.25%935,162
Oct 2, 2024149.66153.28149.63152.52151.920.98%886,549
Oct 1, 2024154.01155.69148.04151.04150.45-2.50%1,790,744
Sep 30, 2024153.56155.84152.98154.92154.310.37%1,455,599
Sep 27, 2024152.81156.45151.58154.35153.742.05%1,055,906
Sep 26, 2024152.73154.88148.00151.25150.651.58%1,316,646
Sep 25, 2024153.01153.01148.21148.90148.31-2.54%1,400,968
Sep 24, 2024154.50155.45151.70152.78152.18-0.42%1,006,238
Sep 23, 2024149.98153.88146.95153.43152.833.10%1,956,249
Sep 20, 2024146.06149.78145.92148.81148.22-0.85%2,656,077
Sep 19, 2024151.78152.20148.25150.08149.491.71%1,188,872
Sep 18, 2024146.44152.77145.32147.55146.970.22%1,652,958
Sep 17, 2024147.10148.46145.35147.22146.641.52%1,026,975
Sep 16, 2024145.47147.20143.24145.02144.450.35%1,402,793
Sep 13, 2024139.57145.78139.04144.51143.946.37%2,099,690
Sep 12, 2024134.66136.04133.49135.86135.321.21%1,504,009
Sep 11, 2024133.49135.94130.79134.24133.713.00%1,581,955
Sep 10, 2024132.53133.91129.65130.33129.82-1.51%1,300,641
Sep 9, 2024130.76135.62130.43132.33131.811.46%2,179,627
Sep 6, 2024129.07131.44128.43130.43129.921.53%1,717,705
Sep 5, 2024131.76133.08127.36128.47127.96-2.50%2,094,243
Sep 4, 2024129.71132.80128.00131.76131.240.49%2,339,552
Sep 3, 2024133.05134.26130.05131.12130.60-2.39%2,147,048
Aug 30, 2024134.29134.66131.09134.33133.801.11%2,084,495
Aug 29, 2024136.45136.87132.23132.86132.34-1.64%1,354,855
Aug 28, 2024134.41136.46133.13135.07134.540.55%1,570,910
Aug 27, 2024132.28135.83131.48134.33133.80-0.42%2,017,061
Aug 26, 2024139.58140.56133.95134.90134.37-3.30%1,927,475
Aug 23, 2024132.12139.70131.01139.51138.966.90%2,482,797
Aug 22, 2024132.49135.03129.00130.50129.99-9.28%6,182,969
Aug 21, 2024139.78144.69139.49143.85143.284.52%2,948,935
Aug 20, 2024139.50141.51136.97137.63137.09-1.95%1,246,575
Aug 19, 2024137.95140.61136.66140.37139.821.83%1,585,078
Aug 16, 2024139.87140.52136.26137.85137.31-2.25%1,468,244
Aug 15, 2024145.55148.70139.73141.03140.471.74%1,439,167
Aug 14, 2024143.54143.74137.92138.62138.07-2.82%1,386,935
Aug 13, 2024140.01143.78139.63142.64142.082.74%1,757,615
Aug 12, 2024140.97142.80138.01138.83138.28-1.53%1,307,834
Aug 9, 2024139.62142.71139.41140.99140.431.03%1,263,288
Aug 8, 2024132.62139.65131.60139.55139.001.28%2,472,190
Aug 7, 2024142.27143.79136.72137.79137.25-0.92%2,230,499
Aug 6, 2024135.35142.67134.05139.07138.523.47%1,353,735
Aug 5, 2024128.39138.51128.05134.40133.87-3.88%2,547,753
Aug 2, 2024138.50140.80136.03139.82139.27-3.53%1,976,161
Aug 1, 2024152.00153.00141.71144.94144.37-6.30%1,776,865
Jul 31, 2024152.29157.94149.13154.68154.073.66%1,365,861
Jul 30, 2024154.17155.37148.62149.22148.63-2.95%1,167,112
Jul 29, 2024156.72156.72151.96153.76153.15-1.12%835,965
Jul 26, 2024153.36156.58151.25155.50154.893.21%1,135,089
Jul 25, 2024150.00152.99141.44150.67150.08-0.32%1,619,098
Jul 24, 2024154.68157.26150.42151.15150.55-3.13%1,414,855
Jul 23, 2024152.02156.25150.70156.04155.432.52%981,570
Jul 22, 2024148.78152.77148.44152.20151.603.62%1,045,090
Jul 19, 2024147.81150.29146.46146.88146.30-1.27%1,057,306
Jul 18, 2024149.76154.07147.61148.77147.61-0.87%1,164,284
Jul 17, 2024159.65159.65149.54150.08148.91-7.92%2,004,452
Jul 16, 2024157.64164.14156.15162.99161.725.24%1,559,995
Jul 15, 2024158.38158.77153.58154.87153.66-2.35%1,335,846
Jul 12, 2024154.41161.09153.65158.60157.363.27%1,958,637
Jul 11, 2024149.21153.95149.00153.58152.385.02%1,645,821
Jul 10, 2024145.50147.43142.67146.24145.102.83%1,502,016
Jul 9, 2024141.46144.27141.24142.22141.11-0.26%1,375,625
Jul 8, 2024141.82145.99140.88142.59141.481.88%1,590,946
Jul 5, 2024140.57141.25139.12139.96138.87-0.36%954,318
Jul 3, 2024140.40143.19139.09140.47139.380.50%906,734