Williams-Sonoma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	218.90	221.90	218.09	219.76	-	1.44%	228,937
Jul 13, 2026	222.15	224.00	214.19	216.65	216.65	-2.30%	1,087,425
Jul 10, 2026	221.24	224.69	220.99	221.75	221.75	0.90%	760,272
Jul 9, 2026	218.95	224.05	218.95	219.77	219.77	0.66%	822,143
Jul 8, 2026	218.43	219.02	215.12	218.32	218.32	-1.87%	980,317
Jul 7, 2026	225.65	225.65	219.96	222.49	222.49	-0.60%	804,669
Jul 6, 2026	227.00	228.01	222.25	223.83	223.83	-1.63%	913,222
Jul 2, 2026	228.00	229.57	223.35	227.53	227.53	-0.27%	1,067,297
Jul 1, 2026	235.47	235.47	227.98	228.15	228.15	-2.12%	1,525,073
Jun 30, 2026	241.81	241.81	232.74	233.10	233.10	-2.94%	1,204,658
Jun 29, 2026	237.22	240.82	234.98	240.17	240.17	0.41%	875,442
Jun 26, 2026	239.10	240.41	236.05	239.19	239.19	-0.36%	1,648,727
Jun 25, 2026	238.94	244.65	238.17	240.06	240.06	1.87%	1,438,405
Jun 24, 2026	227.89	239.95	227.89	235.66	235.66	4.21%	1,344,492
Jun 23, 2026	222.60	227.35	222.60	226.14	226.14	0.04%	1,109,011
Jun 22, 2026	223.71	228.85	223.41	226.06	226.06	-0.38%	1,076,372
Jun 18, 2026	226.00	230.65	223.99	226.92	226.92	2.61%	2,498,650
Jun 17, 2026	228.01	234.42	220.69	221.15	221.15	-2.65%	2,018,035
Jun 16, 2026	225.15	230.95	223.75	227.18	227.18	1.74%	1,212,404
Jun 15, 2026	228.79	230.50	222.75	223.29	223.29	-0.11%	1,393,710
Jun 12, 2026	222.13	224.33	218.70	223.54	223.54	2.19%	1,485,364
Jun 11, 2026	208.58	219.38	208.14	218.74	218.74	5.70%	1,074,569
Jun 10, 2026	213.44	213.85	206.94	206.94	206.94	-2.92%	1,061,693
Jun 9, 2026	204.82	215.72	202.22	213.17	213.17	5.27%	1,340,913
Jun 8, 2026	203.07	208.30	201.64	202.49	202.49	-1.21%	899,072
Jun 5, 2026	205.99	207.77	204.71	204.98	204.98	-1.49%	829,672
Jun 4, 2026	210.09	210.49	207.26	208.09	208.09	0.47%	888,246
Jun 3, 2026	202.76	207.63	200.40	207.11	207.11	1.60%	738,338
Jun 2, 2026	201.24	205.75	200.71	203.84	203.84	0.84%	865,744
Jun 1, 2026	201.47	202.88	197.82	202.14	202.14	-0.70%	811,219
May 29, 2026	205.77	208.36	203.46	203.57	203.57	-0.99%	1,677,329
May 28, 2026	200.72	207.45	199.21	205.60	205.60	1.19%	1,135,435
May 27, 2026	200.00	206.93	199.97	203.18	203.18	2.42%	1,169,246
May 26, 2026	196.00	199.55	194.91	198.38	198.38	3.05%	964,407
May 22, 2026	192.70	193.95	191.20	192.50	192.50	0.29%	1,001,098
May 21, 2026	182.25	193.98	177.45	191.94	191.94	6.49%	2,543,571
May 20, 2026	171.96	180.68	168.30	180.25	180.25	4.94%	2,338,618
May 19, 2026	169.02	172.00	165.51	171.76	171.76	1.54%	2,026,046
May 18, 2026	168.11	172.33	166.23	169.16	169.16	0.31%	1,372,900
May 15, 2026	172.93	173.70	168.18	168.64	168.64	-2.89%	1,212,919
May 14, 2026	172.58	174.90	171.19	173.65	173.65	0.92%	1,053,247
May 13, 2026	176.75	176.75	169.36	172.06	172.06	-1.90%	1,061,210
May 12, 2026	174.38	177.55	172.30	175.39	175.39	-0.40%	960,932
May 11, 2026	182.56	182.56	175.92	176.10	176.10	-3.29%	1,034,644
May 8, 2026	185.36	185.82	180.71	182.10	182.10	-0.72%	901,046
May 7, 2026	187.01	187.51	181.42	183.42	183.42	-1.64%	819,667
May 6, 2026	183.62	188.64	182.95	186.47	186.47	3.44%	1,375,471
May 5, 2026	177.14	181.31	175.45	180.27	180.27	2.61%	1,217,834
May 4, 2026	178.13	180.03	174.61	175.69	175.69	-2.39%	1,404,098
May 1, 2026	181.78	182.70	179.74	179.99	179.99	-0.67%	922,562