Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
192.13
+0.17 (0.09%)
At close: Sep 3, 2025, 4:00 PM
192.13
0.00 (0.00%)
After-hours: Sep 3, 2025, 7:00 PM EDT

Williams-Sonoma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025190.70194.14190.68192.13192.130.09%919,470
Sep 2, 2025187.45191.96186.00191.96191.962.00%1,288,995
Aug 29, 2025187.44188.72186.01188.19188.190.07%1,613,112
Aug 28, 2025193.50194.51186.33188.06188.06-2.14%1,694,948
Aug 27, 2025204.01205.00191.34192.17192.17-2.91%2,773,350
Aug 26, 2025198.74200.42193.88197.93197.93-0.02%2,974,265
Aug 25, 2025196.10200.67193.90197.96197.96-2.68%1,647,010
Aug 22, 2025198.25204.52197.61203.42203.423.15%1,770,980
Aug 21, 2025197.10198.02194.31197.21197.21-1.03%1,093,126
Aug 20, 2025200.50202.07197.93199.27199.27-1.69%1,212,345
Aug 19, 2025202.60206.01201.49202.69202.690.52%1,410,298
Aug 18, 2025202.42203.06199.84201.65201.65-0.78%1,179,863
Aug 15, 2025206.48206.48202.76203.23203.23-1.08%1,036,476
Aug 14, 2025205.06206.84202.93205.44205.44-2.26%1,340,441
Aug 13, 2025207.70210.59206.31210.20210.201.56%2,179,755
Aug 12, 2025202.22207.35201.67206.97206.973.48%1,394,682
Aug 11, 2025200.15201.00197.23200.00200.000.29%1,061,750
Aug 8, 2025201.04201.16197.78199.42199.42-0.09%1,075,637
Aug 7, 2025204.54206.37197.57199.60199.60-0.57%1,261,440
Aug 6, 2025202.82205.35200.48200.75200.75-1.49%1,187,754
Aug 5, 2025201.66204.59198.98203.78203.781.63%1,225,771
Aug 4, 2025191.72201.10191.72200.52200.526.85%1,712,876
Aug 1, 2025184.20189.45181.51187.67187.670.33%1,407,353
Jul 31, 2025189.89191.33186.04187.05187.05-1.83%1,328,412
Jul 30, 2025188.29192.38186.72190.53190.531.83%1,949,046
Jul 29, 2025188.56188.56184.26187.11187.11-0.60%1,173,339
Jul 28, 2025182.88188.91181.32188.23188.233.59%1,232,431
Jul 25, 2025181.90182.49180.21181.71181.710.65%818,202
Jul 24, 2025182.00183.96179.26180.54180.54-1.69%1,051,586
Jul 23, 2025183.09185.28181.21183.65183.652.82%1,379,476
Jul 22, 2025173.91179.33173.20178.61178.613.72%1,054,126
Jul 21, 2025171.73174.74170.23172.20172.201.06%966,901
Jul 18, 2025171.13171.13169.36170.39170.390.11%1,082,277
Jul 17, 2025165.58171.32165.58170.20169.543.15%1,345,993
Jul 16, 2025164.53165.54161.76165.01164.370.85%1,084,826
Jul 15, 2025171.00172.20163.53163.62162.99-4.01%1,537,548
Jul 14, 2025173.89175.68169.99170.46169.80-2.49%1,006,525
Jul 11, 2025174.40176.39174.40174.82174.15-0.95%837,574
Jul 10, 2025174.14178.17173.79176.50175.821.59%1,202,377
Jul 9, 2025170.76174.07168.44173.73173.062.67%921,442
Jul 8, 2025169.63170.82165.19169.21168.56-1,293,233
Jul 7, 2025172.49172.76168.14169.21168.56-2.30%1,025,170
Jul 3, 2025172.60173.95171.95173.19172.520.01%746,331
Jul 2, 2025169.64174.28169.22173.18172.512.36%1,608,837
Jul 1, 2025163.37172.64162.40169.19168.543.56%1,426,115
Jun 30, 2025164.74165.37161.63163.37162.74-0.52%1,697,546
Jun 27, 2025162.66165.41161.97164.22163.591.41%2,786,450
Jun 26, 2025159.48162.26158.41161.93161.311.91%1,221,503
Jun 25, 2025158.57159.12156.70158.90158.290.65%1,410,139
Jun 24, 2025159.19159.57155.90157.88157.27-0.01%1,150,154