Williams-Sonoma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	233.21	240.46	231.69	238.70	238.70	2.76%	1,192,849
Oct 2, 2026	237.44	237.84	231.21	232.30	232.30	-0.47%	918,827
Oct 1, 2026	229.54	233.89	225.22	233.39	233.39	2.39%	1,479,908
Sep 30, 2026	232.56	233.42	227.92	227.94	227.94	-0.88%	1,126,092
Sep 29, 2026	232.67	233.40	228.26	229.96	229.96	-0.46%	654,922
Sep 28, 2026	228.39	232.88	226.22	231.03	231.03	-0.38%	749,774
Sep 25, 2026	228.67	233.84	226.87	231.90	231.90	1.42%	571,576
Sep 24, 2026	227.93	229.82	225.80	228.66	228.66	0.36%	859,832
Sep 23, 2026	231.44	232.83	227.52	227.83	227.83	-2.09%	1,080,775
Sep 22, 2026	231.12	234.33	230.24	232.69	232.69	2.43%	1,082,430
Sep 21, 2026	226.10	228.89	222.77	227.16	227.16	1.32%	1,000,270
Sep 18, 2026	220.39	224.43	217.55	224.20	224.20	2.41%	2,676,036
Sep 17, 2026	222.66	224.33	218.35	218.92	218.92	0.33%	1,057,288
Sep 16, 2026	220.56	224.67	216.68	218.20	218.20	-1.48%	1,226,284
Sep 15, 2026	229.69	229.69	220.85	221.47	221.47	-3.47%	1,543,334
Sep 14, 2026	224.34	229.91	220.60	229.43	229.43	1.41%	990,310
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