Williams-Sonoma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	245.00	254.30	242.81	254.05	254.05	1.47%	1,199,786
Nov 12, 2026	258.72	260.31	250.08	250.38	250.38	-4.47%	901,452
Nov 11, 2026	261.54	264.85	261.11	262.09	262.09	0.21%	745,565
Nov 10, 2026	258.39	261.83	255.59	261.55	261.55	-0.05%	693,620
Nov 9, 2026	257.95	263.54	256.55	261.68	261.68	3.00%	818,733
Nov 6, 2026	255.02	259.54	251.20	254.06	254.06	-1.76%	775,643
Nov 5, 2026	270.92	274.45	256.65	258.61	258.61	-4.25%	1,054,501
Nov 4, 2026	261.72	271.89	260.86	270.08	270.08	6.46%	998,312
Nov 3, 2026	257.33	259.75	250.73	253.70	253.70	-2.22%	869,494
Nov 2, 2026	256.64	263.16	256.64	259.45	259.45	2.66%	1,090,714
Oct 30, 2026	263.65	263.65	250.76	252.72	252.72	-2.75%	718,757
Oct 29, 2026	252.45	261.04	252.45	259.86	259.86	3.91%	1,099,251
Oct 28, 2026	250.02	252.45	248.60	250.09	250.09	-0.14%	1,058,611
Oct 27, 2026	249.00	251.69	247.19	250.45	250.45	0.20%	749,857
Oct 26, 2026	254.37	254.37	248.19	249.96	249.96	-0.99%	869,922
Oct 23, 2026	258.60	260.16	250.39	252.47	252.47	-3.19%	1,106,483
Oct 22, 2026	252.34	261.11	252.34	260.80	260.80	2.95%	1,101,561
Oct 21, 2026	253.01	254.70	250.30	253.32	253.32	-0.26%	747,129
Oct 20, 2026	251.64	256.86	251.33	253.99	253.99	1.83%	1,066,445
Oct 19, 2026	251.28	252.37	246.45	249.43	249.43	-0.29%	814,308
Oct 16, 2026	252.02	255.33	248.45	250.16	250.16	-0.44%	1,808,400
Oct 15, 2026	245.92	252.12	244.03	252.03	251.27	3.94%	1,673,443
Oct 14, 2026	238.29	243.22	238.29	242.48	241.75	1.04%	1,326,358
Oct 13, 2026	240.80	243.45	238.70	239.98	239.26	0.47%	1,108,412
Oct 12, 2026	240.00	243.42	235.80	238.86	238.14	-1.21%	1,069,849
Oct 9, 2026	239.36	243.32	239.03	241.78	241.05	1.16%	934,435
Oct 8, 2026	236.08	242.66	234.83	239.00	238.28	-0.61%	1,446,373
Oct 7, 2026	239.19	243.31	238.80	240.46	239.73	-0.74%	963,201
Oct 6, 2026	240.70	246.43	239.22	242.25	241.52	1.49%	1,171,762
Oct 5, 2026	233.21	240.46	231.69	238.70	237.98	2.76%	1,202,694
Oct 2, 2026	237.44	237.84	231.21	232.30	231.60	-0.47%	944,948
Oct 1, 2026	229.54	233.89	225.22	233.39	232.69	2.39%	1,486,556
Sep 30, 2026	232.56	233.42	227.92	227.94	227.25	-0.88%	1,206,712
Sep 29, 2026	232.67	233.40	228.26	229.96	229.27	-0.46%	657,881
Sep 28, 2026	228.39	232.88	226.22	231.03	230.33	-0.38%	864,071
Sep 25, 2026	228.67	233.84	226.87	231.90	231.20	1.42%	624,209
Sep 24, 2026	227.93	229.82	225.80	228.66	227.97	0.36%	863,540
Sep 23, 2026	231.44	232.83	227.52	227.83	227.14	-2.09%	1,088,242
Sep 22, 2026	231.12	234.33	230.24	232.69	231.99	2.43%	1,096,578
Sep 21, 2026	226.10	228.89	222.77	227.16	226.47	1.32%	1,017,712
Sep 18, 2026	220.39	224.43	217.55	224.20	223.52	2.41%	2,729,116
Sep 17, 2026	222.66	224.33	218.35	218.92	218.26	0.33%	1,145,639
Sep 16, 2026	220.56	224.67	216.68	218.20	217.54	-1.48%	1,302,506
Sep 15, 2026	229.69	229.69	220.85	221.47	220.80	-3.47%	1,549,782
Sep 14, 2026	224.34	229.91	220.60	229.43	228.74	1.41%	1,009,032
Sep 11, 2026	227.79	228.25	225.46	226.23	225.55	1.11%	843,105
Sep 10, 2026	227.11	227.11	221.15	223.74	223.07	-1.66%	961,523
Sep 9, 2026	230.35	230.35	225.57	227.52	226.83	-0.14%	1,264,289
Sep 8, 2026	229.24	230.90	225.07	227.83	227.14	0.18%	1,318,041
Sep 4, 2026	221.96	228.30	220.99	227.42	226.73	2.09%	1,033,169