Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
227.09
+3.35 (1.50%)
At close: Sep 11, 2026, 4:00 PM EDT
226.23
-0.86 (-0.38%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Williams-Sonoma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 227.79 | 228.25 | 225.46 | 226.23 | 226.23 | 1.11% | 820,789 |
| Sep 10, 2026 | 227.11 | 227.11 | 221.15 | 223.74 | 223.74 | -1.66% | 943,950 |
| Sep 9, 2026 | 230.35 | 230.35 | 225.57 | 227.52 | 227.52 | -0.14% | 1,230,529 |
| Sep 8, 2026 | 229.24 | 230.90 | 225.07 | 227.83 | 227.83 | 0.18% | 1,289,433 |
| Sep 4, 2026 | 221.96 | 228.30 | 220.99 | 227.42 | 227.42 | 2.09% | 1,029,169 |
| Sep 3, 2026 | 224.27 | 224.83 | 218.60 | 222.76 | 222.76 | 0.47% | 1,083,905 |
| Sep 2, 2026 | 221.42 | 224.66 | 220.71 | 221.72 | 221.72 | -0.18% | 1,356,083 |
| Sep 1, 2026 | 224.51 | 226.00 | 219.83 | 222.12 | 222.12 | -2.69% | 1,164,236 |
| Aug 31, 2026 | 232.06 | 232.26 | 224.16 | 228.25 | 228.25 | -2.91% | 1,746,691 |
| Aug 28, 2026 | 235.67 | 238.99 | 231.42 | 235.09 | 235.09 | -1.39% | 972,101 |
| Aug 27, 2026 | 236.45 | 248.07 | 233.45 | 238.40 | 238.40 | 0.41% | 1,649,440 |
| Aug 26, 2026 | 224.00 | 241.86 | 221.34 | 237.43 | 237.43 | 1.15% | 2,427,549 |
| Aug 25, 2026 | 240.25 | 240.25 | 230.63 | 234.74 | 234.74 | -1.27% | 1,457,011 |
| Aug 24, 2026 | 238.74 | 242.46 | 237.62 | 237.77 | 237.77 | 0.08% | 992,088 |
| Aug 21, 2026 | 236.12 | 238.06 | 234.00 | 237.58 | 237.58 | 0.80% | 884,239 |
| Aug 20, 2026 | 238.58 | 238.85 | 233.33 | 235.70 | 235.70 | -2.73% | 802,232 |
| Aug 19, 2026 | 242.45 | 249.77 | 240.41 | 242.31 | 242.31 | 0.38% | 699,135 |
| Aug 18, 2026 | 241.50 | 244.84 | 237.62 | 241.39 | 241.39 | 0.40% | 596,993 |
| Aug 17, 2026 | 239.11 | 241.10 | 237.99 | 240.42 | 240.42 | -0.48% | 1,237,277 |
| Aug 14, 2026 | 244.10 | 244.12 | 239.48 | 241.58 | 241.58 | -0.35% | 708,414 |
| Aug 13, 2026 | 248.88 | 248.96 | 242.23 | 242.44 | 242.44 | -1.11% | 682,105 |
| Aug 12, 2026 | 249.62 | 251.39 | 244.46 | 245.15 | 245.15 | -2.17% | 771,159 |
| Aug 11, 2026 | 248.59 | 254.89 | 248.19 | 250.59 | 250.59 | -0.09% | 733,384 |
| Aug 10, 2026 | 249.06 | 252.66 | 249.06 | 250.82 | 250.82 | -0.38% | 941,581 |
| Aug 7, 2026 | 246.39 | 251.89 | 245.21 | 251.78 | 251.78 | 1.98% | 995,651 |
| Aug 6, 2026 | 250.19 | 251.07 | 245.46 | 246.89 | 246.89 | -0.54% | 950,130 |
| Aug 5, 2026 | 247.69 | 252.99 | 247.60 | 248.24 | 248.24 | -0.26% | 1,084,705 |
| Aug 4, 2026 | 245.55 | 250.83 | 245.00 | 248.88 | 248.88 | 3.79% | 1,531,398 |
| Aug 3, 2026 | 233.37 | 240.90 | 232.84 | 239.80 | 239.80 | 4.87% | 845,416 |
| Jul 31, 2026 | 232.65 | 235.03 | 228.52 | 228.66 | 228.66 | -2.00% | 826,625 |
| Jul 30, 2026 | 231.61 | 233.98 | 228.80 | 233.32 | 233.32 | -0.21% | 687,045 |
| Jul 29, 2026 | 233.17 | 236.92 | 230.58 | 233.81 | 233.81 | -1.06% | 645,375 |
| Jul 28, 2026 | 237.68 | 241.94 | 234.06 | 236.32 | 236.32 | 0.82% | 1,055,939 |
| Jul 27, 2026 | 230.36 | 234.95 | 230.27 | 234.39 | 234.39 | 3.37% | 815,031 |
| Jul 24, 2026 | 217.66 | 228.00 | 217.66 | 226.74 | 226.74 | 3.72% | 750,939 |
| Jul 23, 2026 | 217.60 | 220.00 | 215.78 | 218.60 | 218.60 | -1.68% | 768,017 |
| Jul 22, 2026 | 220.55 | 223.05 | 220.21 | 222.34 | 222.34 | 0.55% | 532,677 |
| Jul 21, 2026 | 224.43 | 225.03 | 218.74 | 221.13 | 221.13 | -0.99% | 767,060 |
| Jul 20, 2026 | 229.51 | 229.55 | 222.96 | 223.34 | 223.34 | -2.22% | 769,653 |
| Jul 17, 2026 | 226.10 | 233.74 | 224.95 | 228.41 | 228.41 | 0.35% | 1,746,203 |
| Jul 16, 2026 | 221.81 | 231.97 | 221.81 | 228.38 | 227.62 | 2.49% | 828,467 |
| Jul 15, 2026 | 219.88 | 223.37 | 218.47 | 222.84 | 222.10 | 1.13% | 920,719 |
| Jul 14, 2026 | 218.90 | 221.90 | 218.09 | 220.34 | 219.61 | 1.70% | 741,630 |
| Jul 13, 2026 | 222.15 | 224.00 | 214.19 | 216.65 | 215.93 | -2.30% | 1,091,661 |
| Jul 10, 2026 | 221.24 | 224.69 | 220.99 | 221.75 | 221.01 | 0.90% | 1,001,269 |
| Jul 9, 2026 | 218.95 | 224.05 | 218.95 | 219.77 | 219.04 | 0.66% | 838,967 |
| Jul 8, 2026 | 218.43 | 219.02 | 215.12 | 218.32 | 217.59 | -1.87% | 1,034,857 |
| Jul 7, 2026 | 225.65 | 225.65 | 219.96 | 222.49 | 221.75 | -0.60% | 812,913 |
| Jul 6, 2026 | 227.00 | 228.01 | 222.25 | 223.83 | 223.09 | -1.63% | 987,480 |
| Jul 2, 2026 | 228.00 | 229.57 | 223.35 | 227.53 | 226.77 | -0.27% | 1,070,020 |