Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
252.47
-8.33 (-3.19%)
At close: Oct 23, 2026, 4:00 PM EDT
253.50
+1.03 (0.41%)
After-hours: Oct 23, 2026, 7:33 PM EDT
Williams-Sonoma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 258.60 | 260.16 | 250.39 | 252.47 | 252.47 | -3.19% | 1,106,481 |
| Oct 22, 2026 | 252.34 | 261.11 | 252.34 | 260.80 | 260.80 | 2.95% | 1,101,404 |
| Oct 21, 2026 | 253.01 | 254.70 | 250.30 | 253.32 | 253.32 | -0.26% | 747,113 |
| Oct 20, 2026 | 251.64 | 256.86 | 251.33 | 253.99 | 253.99 | 1.83% | 1,066,328 |
| Oct 19, 2026 | 251.28 | 252.37 | 246.45 | 249.43 | 249.43 | -0.29% | 812,880 |
| 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 |
| Sep 3, 2026 | 224.27 | 224.83 | 218.60 | 222.76 | 222.09 | 0.47% | 1,182,415 |
| Sep 2, 2026 | 221.42 | 224.66 | 220.71 | 221.72 | 221.05 | -0.18% | 1,366,667 |
| Sep 1, 2026 | 224.51 | 226.00 | 219.83 | 222.12 | 221.45 | -2.69% | 1,186,669 |
| Aug 31, 2026 | 232.06 | 232.26 | 224.16 | 228.25 | 227.56 | -2.91% | 1,786,722 |
| Aug 28, 2026 | 235.67 | 238.99 | 231.42 | 235.09 | 234.38 | -1.39% | 972,389 |
| Aug 27, 2026 | 236.45 | 248.07 | 233.45 | 238.40 | 237.68 | 0.41% | 1,697,437 |
| Aug 26, 2026 | 224.00 | 241.86 | 221.34 | 237.43 | 236.71 | 1.15% | 2,429,632 |
| Aug 25, 2026 | 240.25 | 240.25 | 230.63 | 234.74 | 234.03 | -1.27% | 1,461,643 |
| Aug 24, 2026 | 238.74 | 242.46 | 237.62 | 237.77 | 237.05 | 0.08% | 1,023,979 |
| Aug 21, 2026 | 236.12 | 238.06 | 234.00 | 237.58 | 236.86 | 0.80% | 884,239 |
| Aug 20, 2026 | 238.58 | 238.85 | 233.33 | 235.70 | 234.99 | -2.73% | 802,232 |
| Aug 19, 2026 | 242.45 | 249.77 | 240.41 | 242.31 | 241.58 | 0.38% | 699,135 |
| Aug 18, 2026 | 241.50 | 244.84 | 237.62 | 241.39 | 240.66 | 0.40% | 596,993 |
| Aug 17, 2026 | 239.11 | 241.10 | 237.99 | 240.42 | 239.70 | -0.48% | 1,237,277 |
| Aug 14, 2026 | 244.10 | 244.12 | 239.48 | 241.58 | 240.85 | -0.35% | 708,414 |