Williams-Sonoma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	181.48	183.34	180.74	181.21	181.21	0.02%	1,041,786
Apr 29, 2026	185.83	186.74	180.50	181.18	181.18	-3.32%	910,435
Apr 28, 2026	192.76	194.21	186.48	187.40	187.40	-2.42%	818,368
Apr 27, 2026	190.75	193.42	188.72	192.05	192.05	0.79%	971,139
Apr 24, 2026	191.21	194.14	188.79	190.55	190.55	-0.96%	830,188
Apr 23, 2026	197.10	198.79	190.47	192.39	192.39	-2.48%	883,869
Apr 22, 2026	203.59	204.02	195.27	197.29	197.29	-2.47%	1,196,596
Apr 21, 2026	204.56	208.74	201.66	202.28	202.28	0.13%	1,143,135
Apr 20, 2026	197.65	202.38	195.81	202.02	202.02	1.68%	832,804
Apr 17, 2026	194.40	204.87	193.50	198.69	198.69	4.17%	1,516,536
Apr 16, 2026	192.70	195.70	190.82	191.50	190.74	-0.71%	902,884
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