Williams-Sonoma, Inc. WSM
254.05 USD +3.67 (+1.47%)
Regular-session close
254.05 0.00 0.00%
After hours · Nov 13, 4:20 PM ET
242.81 Day range 254.30
168.64 52-week range 270.08
- YTD
- +42.25%
- 1 year
- +36.24%
WSM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 245.00 | 254.30 | 242.80 | 254.05 | +3.67 | +1.47% | 1,177,504 |
| Nov 12, 2026 | 258.72 | 260.31 | 250.08 | 250.38 | -11.71 | -4.47% | 885,987 |
| Nov 11, 2026 | 261.54 | 264.85 | 261.11 | 262.09 | +0.54 | +0.21% | 745,264 |
| Nov 10, 2026 | 258.39 | 261.81 | 255.62 | 261.55 | -0.13 | -0.05% | 670,305 |
| Nov 9, 2026 | 257.95 | 263.54 | 256.55 | 261.68 | +7.62 | +3.00% | 818,700 |
| Nov 6, 2026 | 255.02 | 259.54 | 251.20 | 254.06 | -4.55 | -1.76% | 775,600 |
| Nov 5, 2026 | 270.92 | 274.45 | 256.65 | 258.61 | -11.47 | -4.25% | 1,054,500 |
| Nov 4, 2026 | 261.72 | 271.89 | 260.86 | 270.08 | +16.38 | +6.46% | 998,200 |
| Nov 3, 2026 | 257.33 | 259.75 | 250.73 | 253.70 | -5.75 | -2.22% | 869,400 |
| Nov 2, 2026 | 256.64 | 263.16 | 256.64 | 259.45 | +6.73 | +2.66% | 1,090,000 |
| Oct 30, 2026 | 263.65 | 263.65 | 250.76 | 252.72 | -7.14 | -2.75% | 718,700 |
| Oct 29, 2026 | 252.45 | 261.04 | 252.45 | 259.86 | +9.77 | +3.91% | 1,099,200 |
| Oct 28, 2026 | 250.02 | 252.45 | 248.60 | 250.09 | -0.36 | -0.14% | 1,058,600 |
| Oct 27, 2026 | 249.00 | 251.69 | 247.19 | 250.45 | +0.49 | +0.20% | 749,800 |
| Oct 26, 2026 | 254.37 | 254.37 | 248.19 | 249.96 | -2.51 | -0.99% | 869,900 |
| Oct 23, 2026 | 258.60 | 260.16 | 250.39 | 252.47 | -8.33 | -3.19% | 1,106,500 |
| Oct 22, 2026 | 252.34 | 261.11 | 252.34 | 260.80 | +7.48 | +2.95% | 1,101,600 |
| Oct 21, 2026 | 253.01 | 254.70 | 250.30 | 253.32 | -0.67 | -0.26% | 747,100 |
| Oct 20, 2026 | 251.64 | 256.86 | 251.33 | 253.99 | +4.56 | +1.83% | 1,066,400 |
| Oct 19, 2026 | 251.28 | 252.37 | 246.45 | 249.43 | -0.73 | -0.29% | 814,300 |
| Oct 16, 2026 | 252.02 | 255.33 | 248.45 | 250.16 | -1.87 | -0.74% | 1,808,400 |
| Oct 15, 2026 | 245.92 | 252.12 | 244.03 | 252.03 | +9.55 | +3.94% | 1,673,900 |
| Oct 14, 2026 | 238.29 | 243.22 | 238.29 | 242.48 | +2.50 | +1.04% | 1,326,300 |
| Oct 13, 2026 | 240.80 | 243.45 | 238.70 | 239.98 | +1.12 | +0.47% | 1,108,400 |
| Oct 12, 2026 | 240.00 | 243.42 | 235.80 | 238.86 | -2.92 | -1.21% | 1,069,800 |
| Oct 9, 2026 | 239.36 | 243.32 | 239.03 | 241.78 | +2.78 | +1.16% | 934,400 |
| Oct 8, 2026 | 236.08 | 242.66 | 234.83 | 239.00 | -1.46 | -0.61% | 1,446,400 |
| Oct 7, 2026 | 239.19 | 243.31 | 238.80 | 240.46 | -1.79 | -0.74% | 963,200 |
| Oct 6, 2026 | 240.70 | 246.43 | 239.22 | 242.25 | +3.55 | +1.49% | 1,171,700 |
| Oct 5, 2026 | 233.21 | 240.46 | 231.69 | 238.70 | +6.40 | +2.76% | 1,202,700 |
| Oct 2, 2026 | 237.44 | 237.84 | 231.21 | 232.30 | -1.09 | -0.47% | 944,900 |
| Oct 1, 2026 | 229.54 | 233.89 | 225.22 | 233.39 | +5.45 | +2.39% | 1,486,500 |
| Sep 30, 2026 | 232.56 | 233.42 | 227.92 | 227.94 | -2.02 | -0.88% | 1,203,300 |
| Sep 29, 2026 | 232.67 | 233.40 | 228.26 | 229.96 | -1.07 | -0.46% | 657,900 |
| Sep 28, 2026 | 228.39 | 232.88 | 226.22 | 231.03 | -0.87 | -0.38% | 864,100 |
| Sep 25, 2026 | 228.67 | 233.84 | 226.87 | 231.90 | +3.24 | +1.42% | 624,200 |
| Sep 24, 2026 | 227.93 | 229.82 | 225.80 | 228.66 | +0.83 | +0.36% | 863,500 |
| Sep 23, 2026 | 231.44 | 232.83 | 227.52 | 227.83 | -4.86 | -2.09% | 1,088,200 |
| Sep 22, 2026 | 231.12 | 234.33 | 230.24 | 232.69 | +5.53 | +2.43% | 1,096,600 |
| Sep 21, 2026 | 226.10 | 228.89 | 222.77 | 227.16 | +2.96 | +1.32% | 1,017,700 |
| Sep 18, 2026 | 220.39 | 224.43 | 217.55 | 224.20 | +5.28 | +2.41% | 2,728,200 |
| Sep 17, 2026 | 222.66 | 224.33 | 218.35 | 218.92 | +0.72 | +0.33% | 1,145,600 |
| Sep 16, 2026 | 220.56 | 224.67 | 216.68 | 218.20 | -3.27 | -1.48% | 1,302,500 |
| Sep 15, 2026 | 229.69 | 229.69 | 220.85 | 221.47 | -7.96 | -3.47% | 1,549,700 |
| Sep 14, 2026 | 224.34 | 229.91 | 220.60 | 229.43 | +3.20 | +1.41% | 1,009,000 |
| Sep 11, 2026 | 227.79 | 228.25 | 225.46 | 226.23 | +2.49 | +1.11% | 843,100 |
| Sep 10, 2026 | 227.11 | 227.11 | 221.15 | 223.74 | -3.78 | -1.66% | 961,500 |
| Sep 9, 2026 | 230.35 | 230.35 | 225.57 | 227.52 | -0.31 | -0.14% | 1,264,300 |
| Sep 8, 2026 | 229.24 | 230.90 | 225.07 | 227.83 | +0.41 | +0.18% | 1,318,000 |
| Sep 4, 2026 | 221.96 | 228.30 | 220.99 | 227.42 | +4.66 | +2.09% | 1,033,200 |
| Sep 3, 2026 | 224.27 | 224.83 | 218.60 | 222.76 | +1.04 | +0.47% | 1,182,400 |
| Sep 2, 2026 | 221.42 | 224.66 | 220.71 | 221.72 | -0.40 | -0.18% | 1,366,600 |
| Sep 1, 2026 | 224.51 | 226.00 | 219.83 | 222.12 | -6.13 | -2.69% | 1,186,700 |
| Aug 31, 2026 | 232.06 | 232.26 | 224.16 | 228.25 | -6.84 | -2.91% | 1,786,700 |
| Aug 28, 2026 | 235.67 | 238.99 | 231.42 | 235.09 | -3.31 | -1.39% | 972,400 |
| Aug 27, 2026 | 236.45 | 248.07 | 233.45 | 238.40 | +0.97 | +0.41% | 1,697,300 |
| Aug 26, 2026 | 224.00 | 241.86 | 221.34 | 237.43 | +2.69 | +1.15% | 2,428,900 |
| Aug 25, 2026 | 240.25 | 240.25 | 230.63 | 234.74 | -3.03 | -1.27% | 1,460,400 |
| Aug 24, 2026 | 238.74 | 242.46 | 237.62 | 237.77 | +0.19 | +0.08% | 1,023,900 |
| Aug 21, 2026 | 236.12 | 238.06 | 234.00 | 237.58 | +1.88 | +0.80% | 884,200 |
| Aug 20, 2026 | 238.58 | 238.85 | 233.33 | 235.70 | -6.61 | -2.73% | 802,200 |
| Aug 19, 2026 | 242.45 | 249.77 | 240.41 | 242.31 | +0.92 | +0.38% | 699,100 |
| Aug 18, 2026 | 241.50 | 244.84 | 237.62 | 241.39 | +0.97 | +0.40% | 597,000 |
| Aug 17, 2026 | 239.11 | 241.10 | 237.99 | 240.42 | -1.16 | -0.48% | 1,237,300 |
| Aug 14, 2026 | 244.10 | 244.12 | 239.48 | 241.58 | -0.86 | -0.35% | 708,400 |
65 days, newest first. Daily bars as drawn on the WSM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.