Williams-Sonoma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	200.01	202.28	193.49	199.04	199.04	0.62%	1,118,849
Jan 8, 2026	189.89	200.95	188.75	197.81	197.81	3.11%	1,106,721
Jan 7, 2026	197.55	199.65	191.55	191.84	191.84	-2.62%	881,274
Jan 6, 2026	190.26	197.77	189.26	197.00	197.00	2.73%	1,423,033
Jan 5, 2026	187.52	196.00	185.53	191.76	191.76	2.08%	1,278,750
Jan 2, 2026	182.68	188.99	181.44	187.85	187.85	5.19%	1,687,703
Dec 31, 2025	180.90	181.95	178.52	178.59	178.59	-1.55%	867,258
Dec 30, 2025	186.70	186.90	181.28	181.40	181.40	-3.07%	711,349
Dec 29, 2025	187.00	188.72	186.08	187.14	187.14	-0.77%	703,181
Dec 26, 2025	188.70	189.28	186.61	188.59	188.59	-0.46%	498,929
Dec 24, 2025	187.40	190.13	187.40	189.47	189.47	0.72%	370,011
Dec 23, 2025	191.03	191.99	186.43	188.11	188.11	-1.56%	1,005,871
Dec 22, 2025	190.79	191.23	188.12	191.09	191.09	0.11%	955,828
Dec 19, 2025	189.32	192.17	187.24	190.88	190.88	0.80%	3,556,150
Dec 18, 2025	189.14	196.84	188.89	189.36	189.36	1.98%	1,532,985
Dec 17, 2025	186.75	187.93	183.91	185.69	185.69	0.10%	1,090,698
Dec 16, 2025	186.46	187.14	183.95	185.51	185.51	0.04%	1,388,817
Dec 15, 2025	188.75	190.73	185.26	185.43	185.43	-1.15%	1,244,295
Dec 12, 2025	189.97	191.81	183.18	187.59	187.59	-0.89%	1,550,982
Dec 11, 2025	189.25	190.98	186.68	189.28	189.28	1.17%	1,203,805
Dec 10, 2025	180.83	189.00	180.45	187.10	187.10	3.67%	1,494,167
Dec 9, 2025	178.49	182.38	178.49	180.48	180.48	0.57%	1,183,257
Dec 8, 2025	179.64	181.98	178.51	179.45	179.45	0.05%	1,080,298
Dec 5, 2025	177.17	181.60	176.83	179.36	179.36	1.53%	1,005,956
Dec 4, 2025	178.20	179.58	175.22	176.66	176.66	-0.94%	1,131,824
Dec 3, 2025	179.00	181.21	178.15	178.34	178.34	0.16%	1,233,022
Dec 2, 2025	182.61	183.56	176.40	178.06	178.06	-2.40%	1,349,908
Dec 1, 2025	177.63	184.72	176.52	182.44	182.44	1.35%	1,187,207
Nov 28, 2025	180.32	181.70	178.30	180.01	180.01	-0.61%	431,454
Nov 26, 2025	179.58	184.02	179.58	181.12	181.12	0.86%	968,974
Nov 25, 2025	175.53	181.67	174.63	179.58	179.58	3.37%	1,414,208
Nov 24, 2025	178.21	178.47	173.16	173.73	173.73	-2.36%	2,518,318
Nov 21, 2025	173.49	182.13	172.96	177.93	177.93	3.12%	2,077,443
Nov 20, 2025	176.17	180.59	172.45	172.55	172.55	-1.19%	2,014,446
Nov 19, 2025	180.00	188.32	170.13	174.62	174.62	-3.39%	3,348,484
Nov 18, 2025	177.70	182.13	176.14	180.75	180.75	-0.31%	1,853,757
Nov 17, 2025	181.06	184.22	179.73	181.32	181.32	-0.50%	1,403,597
Nov 14, 2025	184.31	186.27	181.73	182.24	182.24	-2.27%	1,476,371
Nov 13, 2025	191.26	194.49	186.21	186.47	186.47	-2.82%	777,537
Nov 12, 2025	192.85	194.41	191.27	191.89	191.89	0.21%	910,407
Nov 11, 2025	194.63	194.79	190.96	191.49	191.49	-1.62%	664,204
Nov 10, 2025	197.14	199.48	189.43	194.65	194.65	-1.17%	782,307
Nov 7, 2025	192.05	198.10	191.95	196.95	196.95	2.65%	752,191
Nov 6, 2025	198.08	199.89	191.22	191.87	191.87	-3.56%	1,041,890
Nov 5, 2025	193.06	201.75	193.06	198.96	198.96	2.56%	909,343
Nov 4, 2025	190.13	194.78	189.41	193.99	193.99	0.71%	912,260
Nov 3, 2025	193.55	193.84	189.26	192.62	192.62	-0.89%	930,719
Oct 31, 2025	197.38	199.04	193.72	194.34	194.34	-1.99%	1,022,096
Oct 30, 2025	194.30	201.21	191.46	198.28	198.28	1.43%	1,340,361
Oct 29, 2025	197.89	203.63	194.41	195.49	195.49	-2.07%	1,302,708