Williams-Sonoma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	235.47	235.47	227.98	228.15	227.39	-2.12%	1,543,770
Jun 30, 2026	241.81	241.81	232.74	233.10	232.32	-2.94%	1,221,587
Jun 29, 2026	237.22	240.82	234.98	240.17	239.37	0.41%	933,972
Jun 26, 2026	239.10	240.41	236.05	239.19	238.39	-0.36%	1,735,277
Jun 25, 2026	238.94	244.65	238.17	240.06	239.26	1.87%	1,463,847
Jun 24, 2026	227.89	239.95	227.89	235.66	234.88	4.21%	1,404,887
Jun 23, 2026	222.60	227.35	222.60	226.14	225.39	0.04%	1,175,767
Jun 22, 2026	223.71	228.85	223.41	226.06	225.31	-0.38%	1,226,653
Jun 18, 2026	226.00	230.65	223.99	226.92	226.16	2.61%	2,523,918
Jun 17, 2026	228.01	234.42	220.69	221.15	220.41	-2.65%	2,021,045
Jun 16, 2026	225.15	230.95	223.75	227.18	226.42	1.74%	1,239,258
Jun 15, 2026	228.79	230.50	222.75	223.29	222.55	-0.11%	1,407,913
Jun 12, 2026	222.13	224.33	218.70	223.54	222.80	2.19%	1,489,808
Jun 11, 2026	208.58	219.38	208.14	218.74	218.01	5.70%	1,074,672