Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
183.68
+4.09 (2.28%)
Dec 20, 2024, 4:00 PM EST - Market closed
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 177.70 | 186.11 | 177.01 | 183.68 | 183.68 | 2.28% | 6,683,197 |
| Dec 19, 2024 | 185.00 | 186.42 | 178.65 | 179.59 | 179.59 | -3.48% | 3,512,309 |
| Dec 18, 2024 | 197.00 | 197.00 | 185.49 | 186.07 | 186.07 | -6.12% | 2,220,549 |
| Dec 17, 2024 | 193.63 | 199.42 | 191.97 | 198.21 | 198.21 | 2.15% | 3,328,524 |
| Dec 16, 2024 | 193.68 | 197.09 | 192.88 | 194.03 | 194.03 | -0.82% | 1,870,661 |
| Dec 13, 2024 | 194.43 | 198.70 | 191.53 | 195.63 | 195.63 | 2.22% | 2,395,097 |
| Dec 12, 2024 | 189.57 | 192.07 | 186.80 | 191.38 | 191.38 | 0.43% | 1,173,807 |
| Dec 11, 2024 | 189.62 | 192.33 | 187.21 | 190.57 | 190.57 | 2.05% | 1,903,200 |
| Dec 10, 2024 | 187.11 | 189.52 | 185.82 | 186.75 | 186.75 | -1.79% | 1,720,669 |
| Dec 9, 2024 | 189.07 | 192.83 | 188.58 | 190.16 | 190.16 | 0.71% | 2,252,704 |
| Dec 6, 2024 | 186.62 | 190.08 | 185.40 | 188.82 | 188.82 | 3.22% | 1,561,517 |
| Dec 5, 2024 | 184.54 | 186.86 | 181.57 | 182.93 | 182.93 | -2.17% | 1,428,109 |
| Dec 4, 2024 | 181.66 | 187.38 | 181.45 | 186.99 | 186.99 | 2.75% | 2,257,200 |
| Dec 3, 2024 | 179.52 | 182.56 | 177.39 | 181.99 | 181.99 | 2.60% | 2,130,430 |
| Dec 2, 2024 | 172.70 | 179.15 | 172.70 | 177.38 | 177.38 | 3.12% | 1,523,300 |
| Nov 29, 2024 | 170.73 | 175.45 | 170.73 | 172.02 | 172.02 | 0.37% | 859,500 |
| Nov 27, 2024 | 172.68 | 174.00 | 171.14 | 171.39 | 171.39 | -1.50% | 2,038,600 |
| Nov 26, 2024 | 175.71 | 177.09 | 173.04 | 174.00 | 174.00 | -2.16% | 1,750,614 |
| Nov 25, 2024 | 175.00 | 181.36 | 174.03 | 177.85 | 177.85 | 3.41% | 3,840,200 |
| Nov 22, 2024 | 176.35 | 176.35 | 169.99 | 171.98 | 171.98 | -0.30% | 2,481,600 |
| Nov 21, 2024 | 176.06 | 176.50 | 169.40 | 172.49 | 172.49 | -1.46% | 3,253,536 |
| Nov 20, 2024 | 172.02 | 181.42 | 167.00 | 175.04 | 175.04 | 27.54% | 8,432,900 |
| Nov 19, 2024 | 132.80 | 138.36 | 132.80 | 137.24 | 137.24 | 2.50% | 4,079,949 |
| Nov 18, 2024 | 132.29 | 135.38 | 130.45 | 133.89 | 133.89 | 2.48% | 2,763,103 |
| Nov 15, 2024 | 130.77 | 131.59 | 129.36 | 130.65 | 130.65 | -0.13% | 1,885,321 |
| Nov 14, 2024 | 130.05 | 131.53 | 128.81 | 130.82 | 130.82 | 1.01% | 1,865,027 |
| Nov 13, 2024 | 130.00 | 132.10 | 128.37 | 129.51 | 129.51 | 0.29% | 2,022,500 |
| Nov 12, 2024 | 131.14 | 133.26 | 128.42 | 129.13 | 129.13 | -0.55% | 1,780,521 |
| Nov 11, 2024 | 130.75 | 131.44 | 129.33 | 129.84 | 129.84 | 0.03% | 2,289,682 |
| Nov 8, 2024 | 134.22 | 134.74 | 129.44 | 129.80 | 129.80 | -3.07% | 1,665,603 |
| Nov 7, 2024 | 128.72 | 134.69 | 128.26 | 133.91 | 133.91 | 3.43% | 2,490,361 |
| Nov 6, 2024 | 129.83 | 130.15 | 125.33 | 129.47 | 129.47 | -3.98% | 4,627,674 |
| Nov 5, 2024 | 132.83 | 135.17 | 132.16 | 134.83 | 134.83 | -0.28% | 1,411,627 |
| Nov 4, 2024 | 132.20 | 139.25 | 132.07 | 135.21 | 135.21 | 2.28% | 1,378,530 |
| Nov 1, 2024 | 134.56 | 136.25 | 131.86 | 132.20 | 132.20 | -1.44% | 1,563,052 |
| Oct 31, 2024 | 131.45 | 134.99 | 130.71 | 134.13 | 134.13 | 1.28% | 1,621,501 |
| Oct 30, 2024 | 130.00 | 134.94 | 129.08 | 132.43 | 132.43 | -0.03% | 1,636,839 |
| Oct 29, 2024 | 129.71 | 133.61 | 128.07 | 132.47 | 132.47 | -0.02% | 2,328,500 |
| Oct 28, 2024 | 136.60 | 138.13 | 132.22 | 132.50 | 132.50 | -1.68% | 1,776,400 |
| Oct 25, 2024 | 139.22 | 139.22 | 134.46 | 134.76 | 134.76 | -2.01% | 1,617,431 |
| Oct 24, 2024 | 139.30 | 139.36 | 136.77 | 137.52 | 137.52 | -0.61% | 825,000 |
| Oct 23, 2024 | 139.89 | 141.85 | 137.48 | 138.37 | 138.37 | -1.09% | 1,636,405 |
| Oct 22, 2024 | 138.12 | 140.21 | 134.98 | 139.90 | 139.90 | 0.10% | 1,984,100 |
| Oct 21, 2024 | 144.22 | 144.80 | 139.60 | 139.76 | 139.76 | -2.96% | 1,615,923 |
| Oct 18, 2024 | 143.10 | 144.08 | 141.29 | 144.03 | 144.03 | 1.15% | 1,005,900 |
| Oct 17, 2024 | 150.65 | 150.65 | 142.36 | 142.39 | 141.82 | -5.66% | 1,420,831 |
| Oct 16, 2024 | 149.16 | 152.15 | 147.97 | 150.93 | 150.33 | 1.90% | 975,400 |
| Oct 15, 2024 | 146.44 | 151.61 | 145.70 | 148.12 | 147.53 | 1.37% | 1,638,700 |
| Oct 14, 2024 | 144.12 | 147.57 | 143.45 | 146.12 | 145.54 | 1.23% | 972,908 |
| Oct 11, 2024 | 141.42 | 145.60 | 141.42 | 144.35 | 143.77 | 1.84% | 1,395,325 |
| Oct 10, 2024 | 142.12 | 143.24 | 140.61 | 141.74 | 141.17 | -2.05% | 1,486,900 |
| Oct 9, 2024 | 149.91 | 149.91 | 144.07 | 144.70 | 144.12 | -3.23% | 1,076,300 |
| Oct 8, 2024 | 149.37 | 151.83 | 148.46 | 149.53 | 148.93 | -0.06% | 1,048,202 |
| Oct 7, 2024 | 150.19 | 150.70 | 147.65 | 149.62 | 149.02 | -1.23% | 1,308,525 |
| Oct 4, 2024 | 154.38 | 155.12 | 148.93 | 151.49 | 150.88 | -0.43% | 1,180,100 |
| Oct 3, 2024 | 151.61 | 152.90 | 150.41 | 152.14 | 151.53 | -0.25% | 935,162 |
| Oct 2, 2024 | 149.66 | 153.28 | 149.63 | 152.52 | 151.91 | 0.98% | 886,549 |
| Oct 1, 2024 | 154.01 | 155.69 | 148.04 | 151.04 | 150.44 | -2.50% | 1,790,744 |
| Sep 30, 2024 | 153.56 | 155.84 | 152.98 | 154.92 | 154.30 | 0.37% | 1,455,600 |
| Sep 27, 2024 | 152.81 | 156.45 | 151.58 | 154.35 | 153.73 | 2.05% | 1,055,906 |
| Sep 26, 2024 | 152.73 | 154.88 | 148.00 | 151.25 | 150.64 | 1.58% | 1,316,646 |
| Sep 25, 2024 | 153.01 | 153.01 | 148.21 | 148.90 | 148.30 | -2.54% | 1,401,000 |
| Sep 24, 2024 | 154.50 | 155.45 | 151.70 | 152.78 | 152.17 | -0.42% | 1,006,238 |
| Sep 23, 2024 | 149.98 | 153.88 | 146.95 | 153.43 | 152.82 | 3.10% | 1,956,249 |
| Sep 20, 2024 | 146.06 | 149.78 | 145.92 | 148.81 | 148.21 | -0.85% | 2,656,100 |
| Sep 19, 2024 | 151.78 | 152.20 | 148.25 | 150.08 | 149.48 | 1.71% | 1,188,900 |
| Sep 18, 2024 | 146.44 | 152.77 | 145.32 | 147.55 | 146.96 | 0.22% | 1,653,000 |
| Sep 17, 2024 | 147.10 | 148.46 | 145.35 | 147.22 | 146.63 | 1.52% | 1,027,000 |
| Sep 16, 2024 | 145.47 | 147.20 | 143.24 | 145.02 | 144.44 | 0.35% | 1,402,800 |
| Sep 13, 2024 | 139.57 | 145.78 | 139.04 | 144.51 | 143.93 | 6.37% | 2,099,700 |
| Sep 12, 2024 | 134.66 | 136.04 | 133.49 | 135.86 | 135.32 | 1.21% | 1,504,009 |
| Sep 11, 2024 | 133.49 | 135.94 | 130.79 | 134.24 | 133.70 | 3.00% | 1,581,955 |
| Sep 10, 2024 | 132.53 | 133.91 | 129.65 | 130.33 | 129.81 | -1.51% | 1,300,641 |
| Sep 9, 2024 | 130.76 | 135.62 | 130.43 | 132.33 | 131.80 | 1.46% | 2,179,627 |
| Sep 6, 2024 | 129.07 | 131.44 | 128.43 | 130.43 | 129.91 | 1.53% | 1,717,705 |
| Sep 5, 2024 | 131.76 | 133.08 | 127.36 | 128.47 | 127.96 | -2.50% | 2,094,243 |
| Sep 4, 2024 | 129.71 | 132.80 | 128.00 | 131.76 | 131.23 | 0.49% | 2,352,800 |
| Sep 3, 2024 | 133.05 | 134.26 | 130.04 | 131.12 | 130.60 | -2.39% | 2,147,048 |
| Aug 30, 2024 | 134.29 | 134.66 | 131.09 | 134.33 | 133.79 | 1.11% | 2,084,500 |
| Aug 29, 2024 | 136.45 | 136.87 | 132.23 | 132.86 | 132.33 | -1.64% | 1,354,855 |
| Aug 28, 2024 | 134.41 | 136.46 | 133.13 | 135.07 | 134.53 | 0.55% | 1,570,910 |
| Aug 27, 2024 | 132.28 | 135.83 | 131.48 | 134.33 | 133.79 | -0.42% | 2,017,100 |
| Aug 26, 2024 | 139.58 | 140.56 | 133.95 | 134.90 | 134.36 | -3.30% | 1,927,500 |
| Aug 23, 2024 | 132.12 | 139.70 | 131.01 | 139.51 | 138.95 | 6.90% | 2,482,800 |
| Aug 22, 2024 | 132.49 | 135.03 | 129.00 | 130.50 | 129.98 | -9.28% | 6,183,000 |
| Aug 21, 2024 | 139.78 | 144.69 | 139.49 | 143.85 | 143.27 | 4.52% | 2,948,935 |
| Aug 20, 2024 | 139.50 | 141.51 | 136.97 | 137.63 | 137.08 | -1.95% | 1,246,575 |
| Aug 19, 2024 | 137.95 | 140.61 | 136.66 | 140.37 | 139.81 | 1.83% | 1,585,100 |
| Aug 16, 2024 | 139.87 | 140.52 | 136.26 | 137.85 | 137.30 | -2.25% | 1,468,244 |
| Aug 15, 2024 | 145.55 | 148.70 | 139.73 | 141.03 | 140.47 | 1.74% | 1,439,167 |
| Aug 14, 2024 | 143.54 | 143.74 | 137.92 | 138.62 | 138.07 | -2.82% | 1,386,935 |
| Aug 13, 2024 | 140.01 | 143.78 | 139.63 | 142.64 | 142.07 | 2.74% | 1,757,615 |
| Aug 12, 2024 | 140.97 | 142.80 | 138.01 | 138.83 | 138.27 | -1.53% | 1,307,834 |
| Aug 9, 2024 | 139.62 | 142.71 | 139.41 | 140.99 | 140.43 | 1.03% | 1,263,300 |
| Aug 8, 2024 | 132.62 | 139.65 | 131.60 | 139.55 | 138.99 | 1.28% | 2,472,200 |
| Aug 7, 2024 | 142.27 | 143.79 | 136.72 | 137.79 | 137.24 | -0.92% | 2,230,500 |
| Aug 6, 2024 | 135.35 | 142.67 | 134.05 | 139.07 | 138.51 | 3.47% | 1,353,735 |
| Aug 5, 2024 | 128.39 | 138.51 | 128.04 | 134.40 | 133.86 | -3.88% | 2,547,800 |
| Aug 2, 2024 | 138.50 | 140.79 | 136.03 | 139.82 | 139.26 | -3.53% | 1,976,161 |
| Aug 1, 2024 | 152.00 | 153.00 | 141.71 | 144.94 | 144.36 | -6.30% | 1,776,865 |