Williams-Sonoma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	197.10	198.79	192.60	191.24	-	-3.07%	296,480
Apr 22, 2026	203.59	204.02	195.27	197.29	197.29	-2.47%	1,196,380
Apr 21, 2026	204.56	208.74	201.66	202.28	202.28	0.13%	1,084,940
Apr 20, 2026	197.65	202.38	195.81	202.02	202.02	1.68%	832,772
Apr 17, 2026	194.40	204.87	193.50	198.69	198.69	3.75%	1,505,516
Apr 16, 2026	192.70	195.70	190.82	191.50	190.74	-0.71%	902,655
Apr 15, 2026	192.75	193.99	189.13	192.87	192.10	-0.50%	1,119,197
Apr 14, 2026	194.06	196.20	193.42	193.84	193.07	0.17%	893,210
Apr 13, 2026	191.75	195.67	191.01	193.52	192.75	2.32%	1,275,159
Apr 10, 2026	194.00	194.00	188.43	189.13	188.38	-1.14%	794,362
Apr 9, 2026	186.43	192.60	184.88	191.31	190.55	2.02%	974,144
Apr 8, 2026	187.29	194.79	186.45	187.53	186.79	4.22%	1,360,414
Apr 7, 2026	181.59	182.66	177.51	179.93	179.22	-1.47%	1,171,172
Apr 6, 2026	180.17	182.83	176.45	182.62	181.90	1.36%	861,350
Apr 2, 2026	176.56	184.06	176.45	180.17	179.45	-0.11%	999,312
Apr 1, 2026	179.95	182.76	177.79	180.37	179.65	-1.07%	1,113,563
Mar 31, 2026	180.81	185.19	178.22	182.33	181.61	3.10%	966,979
Mar 30, 2026	178.00	180.41	175.24	176.84	176.14	0.88%	1,596,586
Mar 27, 2026	177.90	179.09	174.51	175.29	174.59	-2.92%	1,916,182
Mar 26, 2026	179.68	183.62	178.54	180.56	179.84	-0.75%	1,428,225
Mar 25, 2026	182.57	185.29	176.30	181.93	181.21	0.46%	946,914
Mar 24, 2026	181.34	185.43	179.12	181.09	180.37	-1.43%	1,158,005
Mar 23, 2026	181.94	186.13	181.93	183.72	182.99	2.97%	1,597,554
Mar 20, 2026	182.08	182.32	177.37	178.42	177.71	-2.28%	3,121,332
Mar 19, 2026	180.19	184.39	175.50	182.58	181.86	-0.83%	1,497,655
Mar 18, 2026	185.99	194.81	181.00	184.10	183.37	1.06%	3,114,921
Mar 17, 2026	184.87	188.37	180.04	182.17	181.45	-0.10%	2,181,344
Mar 16, 2026	181.15	186.01	180.87	182.36	181.64	1.32%	1,512,987
Mar 13, 2026	181.37	183.31	175.77	179.99	179.28	0.38%	1,066,192
Mar 12, 2026	182.59	185.01	175.35	179.30	178.59	-3.48%	1,634,737
Mar 11, 2026	187.43	187.66	182.50	185.77	185.03	-1.39%	1,415,152
Mar 10, 2026	187.19	193.58	185.98	188.39	187.64	0.05%	955,667
Mar 9, 2026	181.92	189.24	176.60	188.30	187.55	0.95%	1,521,451
Mar 6, 2026	188.75	189.16	183.19	186.52	185.78	-3.65%	1,193,182
Mar 5, 2026	193.83	197.54	187.26	193.59	192.82	-1.40%	1,638,321
Mar 4, 2026	201.70	203.06	196.12	196.34	195.56	-1.62%	817,155
Mar 3, 2026	195.31	199.78	191.01	199.58	198.79	-0.87%	1,026,078
Mar 2, 2026	201.03	203.95	196.69	201.34	200.54	-2.10%	936,612
Feb 27, 2026	207.30	208.56	202.68	205.65	204.83	-2.71%	1,337,494
Feb 26, 2026	211.00	214.24	209.58	211.38	210.54	1.03%	704,839
Feb 25, 2026	209.42	209.70	203.56	209.22	208.39	0.12%	736,650
Feb 24, 2026	202.78	209.93	201.35	208.97	208.14	3.51%	680,363
Feb 23, 2026	211.78	211.78	201.79	201.88	201.08	-6.04%	1,085,425
Feb 20, 2026	210.16	222.00	210.16	214.86	214.01	1.92%	1,206,018
Feb 19, 2026	209.40	211.76	203.71	210.82	209.98	-1.47%	900,744
Feb 18, 2026	211.00	216.61	210.23	213.96	213.11	1.01%	769,049
Feb 17, 2026	216.15	216.29	206.78	211.82	210.98	-1.28%	1,038,360
Feb 13, 2026	211.14	214.58	204.42	214.57	213.72	3.76%	1,258,252
Feb 12, 2026	214.60	219.18	206.68	206.79	205.97	-2.99%	1,076,136
Feb 11, 2026	218.22	221.00	213.15	213.16	212.31	-1.67%	1,321,469