Williams-Sonoma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	233.37	240.90	232.84	239.80	-	4.87%	845,300
Jul 31, 2026	232.65	235.03	228.52	228.66	228.66	-2.00%	825,523
Jul 30, 2026	231.61	233.98	228.80	233.32	233.32	-0.21%	643,022
Jul 29, 2026	233.17	236.92	230.58	233.81	233.81	-1.06%	639,181
Jul 28, 2026	237.68	241.94	234.06	236.32	236.32	0.82%	1,055,461
Jul 27, 2026	230.36	234.95	230.27	234.39	234.39	3.37%	814,151
Jul 24, 2026	217.66	228.00	217.66	226.74	226.74	3.72%	687,883
Jul 23, 2026	217.60	220.00	215.78	218.60	218.60	-1.68%	767,582
Jul 22, 2026	220.55	223.05	220.21	222.34	222.34	0.55%	532,613
Jul 21, 2026	224.43	225.03	218.74	221.13	221.13	-0.99%	686,884
Jul 20, 2026	229.51	229.55	222.96	223.34	223.34	-2.22%	754,483
Jul 17, 2026	226.10	233.74	224.95	228.41	228.41	0.35%	1,746,086
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
Jun 10, 2026	213.44	213.85	206.94	206.94	206.25	-2.92%	1,064,105
Jun 9, 2026	204.82	215.72	202.22	213.17	212.46	5.27%	1,340,977
Jun 8, 2026	203.07	208.30	201.64	202.49	201.82	-1.21%	949,017
Jun 5, 2026	205.99	207.77	204.71	204.98	204.30	-1.49%	829,764
Jun 4, 2026	210.09	210.49	207.26	208.09	207.40	0.47%	888,252
Jun 3, 2026	202.76	207.63	200.40	207.11	206.42	1.60%	738,845
Jun 2, 2026	201.24	205.75	200.71	203.84	203.16	0.84%	865,955
Jun 1, 2026	201.47	202.88	197.82	202.14	201.47	-0.70%	811,470
May 29, 2026	205.77	208.36	203.46	203.57	202.89	-0.99%	1,717,743
May 28, 2026	200.72	207.45	199.21	205.60	204.92	1.19%	1,204,656
May 27, 2026	200.00	206.93	199.97	203.18	202.50	2.42%	1,169,531
May 26, 2026	196.00	199.55	194.91	198.38	197.72	3.05%	966,288
May 22, 2026	192.70	193.95	191.20	192.50	191.86	0.29%	1,001,593
May 21, 2026	182.25	193.98	177.45	191.94	191.30	6.49%	2,603,038