Dark

WSM
Williams-Sonoma, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:52 PM EDT

227.36USD+2.065%(+4.60)1,033,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 2, 2026 9:00:30 AM EDT

221.90USD-0.386%(-0.86)0

After-hours

Sep 4, 2026 4:15:30 PM EDT

227.42USD+0.026%(+0.06)214,640

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	221.9600	228.3000	220.9850	227.4200	+2.092%	1,033,170	0.000%
2026-09-03	224.2700	224.8300	218.6000	222.7600	+0.469%	1,182,416	+2.092%
2026-09-02	221.4200	224.6600	220.7100	221.7200	-0.180%	1,366,667	+2.571%
2026-09-01	224.5100	226.0000	219.8300	222.1200	-2.686%	1,186,669	+2.386%
2026-08-31	232.0600	232.2550	224.1600	228.2500	-2.910%	1,786,722	-0.364%
2026-08-28	235.6700	238.9900	231.4200	235.0900	-1.388%	972,389	-3.263%
2026-08-27	236.4500	248.0700	233.4500	238.4000	+0.409%	1,697,438	-4.606%
2026-08-26	224.0000	241.8600	221.3400	237.4300	+1.146%	2,429,633	-4.216%
2026-08-25	240.2500	240.2500	230.6300	234.7400	-1.274%	1,461,643	-3.118%
2026-08-24	238.7400	242.4600	237.6200	237.7700	+0.080%	1,023,980	-4.353%
2026-08-21	236.1200	238.0600	234.0041	237.5800	+0.798%	884,240	-4.276%
2026-08-20	238.5800	238.8500	233.3332	235.7000	-2.728%	802,232	-3.513%
2026-08-19	242.4500	249.7700	240.4100	242.3100	+0.381%	699,135	-6.145%
2026-08-18	241.5000	244.8400	237.6200	241.3900	+0.403%	596,993	-5.787%
2026-08-17	239.1100	241.1000	237.9900	240.4200	-0.480%	1,237,277	-5.407%
2026-08-14	244.1000	244.1200	239.4800	241.5800	-0.355%	708,414	-5.861%
2026-08-13	248.8800	248.9600	242.2300	242.4400	-1.105%	682,105	-6.195%
2026-08-12	249.6200	251.3850	244.4600	245.1500	-2.171%	771,159	-7.232%
2026-08-11	248.5900	254.8900	248.1900	250.5900	-0.092%	733,384	-9.246%
2026-08-10	249.0600	252.6600	249.0600	250.8200	-0.381%	941,582	-9.329%
2026-08-07	246.3900	251.8900	245.2088	251.7800	+1.981%	995,651	-9.675%
2026-08-06	250.1900	251.0700	245.4548	246.8900	-0.544%	950,130	-7.886%
2026-08-05	247.6900	252.9900	247.6000	248.2400	-0.257%	1,084,706	-8.387%
2026-08-04	245.5500	250.8300	245.0000	248.8800	+3.786%	1,531,399	-8.623%
2026-08-03	233.3700	240.8950	232.8400	239.8000	+4.872%	845,417	-5.163%
2026-07-31	232.6500	235.0300	228.5200	228.6600	-1.997%	826,626	-0.542%
2026-07-30	231.6100	233.9800	228.7950	233.3200	-0.210%	687,046	-2.529%
2026-07-29	233.1700	236.9200	230.5800	233.8100	-1.062%	645,376	-2.733%
2026-07-28	237.6800	241.9400	234.0600	236.3200	+0.823%	1,055,940	-3.766%
2026-07-27	230.3600	234.9500	230.2700	234.3900	+3.374%	815,032	-2.974%
2026-07-24	217.6600	228.0000	217.6600	226.7400	+3.724%	750,940	+0.300%
2026-07-23	217.6000	220.0000	215.7750	218.6000	-1.682%	768,017	+4.035%
2026-07-22	220.5500	223.0500	220.2100	222.3400	+0.547%	532,677	+2.285%
2026-07-21	224.4300	225.0250	218.7350	221.1300	-0.990%	767,060	+2.844%
2026-07-20	229.5100	229.5500	222.9600	223.3400	-2.220%	769,653	+1.827%
2026-07-17	226.1000	233.7400	224.9500	228.4100	+0.013%	1,746,204	-0.433%
2026-07-16	221.8100	231.9700	221.8100	228.3800	+2.486%	828,467	-0.420%
2026-07-15	219.8800	223.3700	218.4700	222.8400	+1.135%	920,719	+2.055%
2026-07-14	218.9000	221.9000	218.0900	220.3400	+1.703%	741,611	+3.213%
2026-07-13	222.1500	224.0000	214.1850	216.6500	-2.300%	1,091,662	+4.971%
2026-07-10	221.2400	224.6900	220.9850	221.7500	+0.901%	1,001,269	+2.557%
2026-07-09	218.9500	224.0500	218.9500	219.7700	+0.664%	838,968	+3.481%
2026-07-08	218.4300	219.0200	215.1200	218.3200	-1.874%	1,034,857	+4.168%
2026-07-07	225.6500	225.6500	219.9550	222.4900	-0.599%	812,913	+2.216%
2026-07-06	227.0000	228.0100	222.2500	223.8300	-1.626%	987,480	+1.604%
2026-07-02	228.0000	229.5700	223.3500	227.5300	-0.272%	1,070,020	-0.048%
2026-07-01	235.4700	235.4700	227.9800	228.1500	-2.124%	1,543,770	-0.320%
2026-06-30	241.8100	241.8100	232.7400	233.1000	-2.944%	1,221,587	-2.437%
2026-06-29	237.2200	240.8200	234.9800	240.1700	+0.410%	933,973	-5.309%
2026-06-26	239.1000	240.4100	236.0500	239.1900	-0.362%	1,735,278	-4.921%
2026-06-25	238.9400	244.6500	238.1700	240.0600	+1.867%	1,463,848	-5.265%
2026-06-24	227.8900	239.9500	227.8900	235.6600	+4.210%	1,404,887	-3.497%
2026-06-23	222.6000	227.3500	222.6000	226.1400	+0.035%	1,175,767	+0.566%
2026-06-22	223.7100	228.8500	223.4100	226.0600	-0.379%	1,226,654	+0.602%
2026-06-18	226.0000	230.6500	223.9900	226.9200	+2.609%	2,523,918	+0.220%
2026-06-17	228.0100	234.4150	220.6900	221.1500	-2.654%	2,021,045	+2.835%
2026-06-16	225.1500	230.9499	223.7500	227.1800	+1.742%	1,239,258	+0.106%
2026-06-15	228.7900	230.5000	222.7500	223.2900	-0.112%	1,407,914	+1.850%
2026-06-12	222.1300	224.3300	218.7000	223.5400	+2.194%	1,489,808	+1.736%
2026-06-11	208.5800	219.3800	208.1350	218.7400	+5.702%	1,074,673	+3.968%
2026-06-10	213.4400	213.8500	206.9400	206.9400	-2.923%	1,064,106	+9.897%
2026-06-09	204.8200	215.7200	202.2200	213.1700	+5.274%	1,340,977	+6.685%
2026-06-08	203.0700	208.3000	201.6400	202.4900	-1.215%	949,018	+12.312%
2026-06-05	205.9900	207.7700	204.7100	204.9800	-1.495%	829,765	+10.947%
2026-06-04	210.0900	210.4850	207.2600	208.0900	+0.473%	888,252	+9.289%
2026-06-03	202.7600	207.6300	200.4000	207.1100	+1.604%	738,845	+9.806%
2026-06-02	201.2400	205.7500	200.7100	203.8400	+0.841%	865,955	+11.568%
2026-06-01	201.4700	202.8800	197.8200	202.1400	-0.702%	811,471	+12.506%
2026-05-29	205.7700	208.3600	203.4600	203.5700	-0.987%	1,717,743	+11.716%
2026-05-28	200.7200	207.4500	199.2050	205.6000	+1.191%	1,204,586	+10.613%
2026-05-27	200.0000	206.9278	199.9700	203.1800	+2.420%	1,169,531	+11.930%
2026-05-26	196.0000	199.5500	194.9100	198.3800	+3.055%	966,288	+14.639%
2026-05-22	192.7000	193.9500	191.2000	192.5000	+0.292%	1,001,593	+18.140%
2026-05-21	182.2500	193.9800	177.4450	191.9400	+6.485%	2,603,044	+18.485%
2026-05-20	171.9600	180.6800	168.3000	180.2500	+4.943%	2,339,451	+26.169%
2026-05-19	169.0200	172.0000	165.5100	171.7600	+1.537%	2,026,154	+32.406%
2026-05-18	168.1100	172.3300	166.2300	169.1600	+0.308%	1,372,971	+34.441%
2026-05-15	172.9300	173.7000	168.1800	168.6400	-2.885%	1,212,920	+34.855%
2026-05-14	172.5800	174.9000	171.1900	173.6500	+0.924%	1,053,248	+30.965%
2026-05-13	176.7500	176.7500	169.3600	172.0600	-1.899%	1,061,210	+32.175%
2026-05-12	174.3800	177.5450	172.3010	175.3900	-0.403%	960,920	+29.665%
2026-05-11	182.5600	182.5600	175.9200	176.1000	-3.295%	1,034,644	+29.143%
2026-05-08	185.3600	185.8200	180.7100	182.1000	-0.720%	901,047	+24.887%
2026-05-07	187.0100	187.5050	181.4200	183.4200	-1.636%	819,668	+23.989%
2026-05-06	183.6200	188.6400	182.9500	186.4700	+3.439%	1,375,472	+21.961%
2026-05-05	177.1400	181.3100	175.4500	180.2700	+2.607%	1,217,834	+26.155%
2026-05-04	178.1300	180.0300	174.6075	175.6900	-2.389%	1,403,998	+29.444%
2026-05-01	181.7800	182.7000	179.7350	179.9900	-0.673%	922,562	+26.351%
2026-04-30	181.4800	183.3400	180.7400	181.2100	+0.017%	1,041,786	+25.501%
2026-04-29	185.8300	186.7350	180.5000	181.1800	-3.319%	910,436	+25.522%
2026-04-28	192.7600	194.2100	186.4800	187.4000	-2.421%	818,368	+21.355%
2026-04-27	190.7500	193.4199	188.7223	192.0500	+0.787%	970,140	+18.417%
2026-04-24	191.2100	194.1400	188.7900	190.5500	-0.956%	830,188	+19.349%
2026-04-23	197.1000	198.7900	190.4700	192.3900	-2.484%	883,869	+18.208%
2026-04-22	203.5900	204.0150	195.2700	197.2900	-2.467%	1,196,596	+15.272%
2026-04-21	204.5600	208.7350	201.6600	202.2800	+0.129%	1,142,984	+12.428%
2026-04-20	197.6500	202.3800	195.8100	202.0200	+1.676%	832,768	+12.573%
2026-04-17	194.4000	204.8700	193.5000	198.6900	+3.755%	1,516,537	+14.460%
2026-04-16	192.7000	195.7000	190.8200	191.5000	-0.710%	902,885	+18.757%
2026-04-15	192.7500	193.9900	189.1250	192.8700	-0.500%	1,119,198	+17.914%
2026-04-14	194.0600	196.2000	193.4200	193.8400	+0.165%	893,210	+17.324%
2026-04-13	191.7500	195.6700	191.0100	193.5200	+2.321%	1,275,124	+17.518%
2026-04-10	194.0000	194.0000	188.4300	189.1300	-1.140%	794,362	+20.245%
2026-04-09	186.4300	192.6000	184.8800	191.3100	+2.016%	974,005	+18.875%
2026-04-08	187.2900	194.7900	186.4500	187.5300	+4.224%	1,360,415	+21.271%
2026-04-07	181.5900	182.6600	177.5100	179.9300	-1.473%	1,171,172	+26.394%
2026-04-06	180.1700	182.8300	176.4450	182.6200	+1.360%	861,351	+24.532%
2026-04-02	176.5600	184.0600	176.4500	180.1700	-0.111%	999,312	+26.225%
2026-04-01	179.9500	182.7600	177.7900	180.3700	-1.075%	1,113,564	+26.085%
2026-03-31	180.8100	185.1900	178.2200	182.3300	+3.105%	966,979	+24.730%
2026-03-30	178.0000	180.4100	175.2401	176.8400	+0.884%	1,596,587	+28.602%
2026-03-27	177.9000	179.0900	174.5100	175.2900	-2.919%	1,916,183	+29.739%
2026-03-26	179.6800	183.6200	178.5400	180.5600	-0.753%	1,428,226	+25.953%
2026-03-25	182.5700	185.2900	176.3000	181.9300	+0.464%	946,914	+25.004%
2026-03-24	181.3400	185.4300	179.1200	181.0900	-1.432%	1,158,006	+25.584%
2026-03-23	181.9400	186.1300	181.9300	183.7200	+2.971%	1,597,554	+23.786%
2026-03-20	182.0800	182.3200	177.3700	178.4200	-2.278%	3,120,210	+27.463%
2026-03-19	180.1900	184.3912	175.5000	182.5800	-0.826%	1,497,656	+24.559%
2026-03-18	185.9900	194.8100	181.0000	184.1000	+1.059%	3,114,921	+23.531%
2026-03-17	184.8700	188.3650	180.0400	182.1700	-0.104%	2,181,345	+24.839%
2026-03-16	181.1500	186.0050	180.8700	182.3600	+1.317%	1,512,988	+24.709%
2026-03-13	181.3700	183.3100	175.7700	179.9900	+0.385%	1,066,192	+26.351%
2026-03-12	182.5900	185.0100	175.3500	179.3000	-3.483%	1,634,738	+26.838%
2026-03-11	187.4300	187.6550	182.5000	185.7700	-1.391%	1,415,152	+22.420%
2026-03-10	187.1900	193.5750	185.9800	188.3900	+0.048%	955,667	+20.718%
2026-03-09	181.9200	189.2400	176.6000	188.3000	+0.954%	1,521,452	+20.775%
2026-03-06	188.7500	189.1600	183.1900	186.5200	-3.652%	1,193,182	+21.928%
2026-03-05	193.8300	197.5400	187.2550	193.5900	-1.401%	1,638,322	+17.475%
2026-03-04	201.7000	203.0600	196.1200	196.3400	-1.623%	817,155	+15.830%
2026-03-03	195.3100	199.7800	191.0100	199.5800	-0.874%	1,026,079	+13.949%
2026-03-02	201.0300	203.9500	196.6900	201.3400	-2.096%	936,609	+12.953%
2026-02-27	207.3000	208.5600	202.6800	205.6500	-2.711%	1,337,487	+10.586%
2026-02-26	211.0000	214.2400	209.5800	211.3800	+1.032%	703,206	+7.588%
2026-02-25	209.4200	209.7000	203.5583	209.2200	+0.120%	736,650	+8.699%
2026-02-24	202.7800	209.9300	201.3450	208.9700	+3.512%	680,364	+8.829%
2026-02-23	211.7800	211.7800	201.7900	201.8800	-6.041%	1,085,400	+12.651%
2026-02-20	210.1600	222.0000	210.1600	214.8600	+1.916%	1,206,018	+5.846%
2026-02-19	209.3950	211.7600	203.7100	210.8200	-1.468%	900,743	+7.874%
2026-02-18	211.0000	216.6100	210.2300	213.9600	+1.010%	769,049	+6.291%
2026-02-17	216.1500	216.2900	206.7800	211.8200	-1.282%	1,038,354	+7.365%
2026-02-13	211.1400	214.5800	204.4200	214.5700	+3.762%	1,258,237	+5.989%
2026-02-12	214.6000	219.1800	206.6800	206.7900	-2.988%	1,076,133	+9.976%
2026-02-11	218.2200	221.0000	213.1500	213.1600	-1.670%	1,321,341	+6.690%
2026-02-10	217.4800	220.5100	215.5000	216.7800	-0.363%	788,372	+4.908%
2026-02-09	218.7000	221.6800	217.5300	217.5700	-1.405%	884,617	+4.527%
2026-02-06	214.2900	221.1900	213.4550	220.6700	+3.850%	793,998	+3.059%
2026-02-05	215.3400	215.7850	209.0000	212.4900	-1.548%	963,691	+7.026%
2026-02-04	218.2800	221.8100	212.5700	215.8300	-0.093%	968,001	+5.370%
2026-02-03	214.0500	220.9300	212.8000	216.0300	+0.934%	1,048,096	+5.272%
2026-02-02	204.6900	214.3800	203.6200	214.0300	+4.583%	1,304,470	+6.256%
2026-01-30	205.2100	208.7550	201.5300	204.6500	-0.491%	1,050,208	+11.126%
2026-01-29	207.2400	209.8338	204.1100	205.6600	-0.029%	719,916	+10.581%
2026-01-28	208.9900	210.6100	202.7650	205.7200	-1.215%	646,126	+10.548%
2026-01-27	207.8700	210.3000	205.9900	208.2500	+1.749%	795,633	+9.205%
2026-01-26	204.2500	205.5400	201.2800	204.6700	+0.083%	630,836	+11.115%
2026-01-23	208.1300	208.7000	202.2200	204.5000	-2.619%	950,558	+11.208%
2026-01-22	216.4800	219.5400	209.5200	210.0000	-2.570%	1,163,403	+8.295%
2026-01-21	207.0000	217.1600	205.7100	215.5400	+4.687%	1,062,669	+5.512%
2026-01-20	208.1000	211.5500	205.2400	205.8900	-2.657%	1,004,127	+10.457%
2026-01-16	209.9600	212.1000	208.3300	211.5100	+0.719%	1,031,103	+7.522%
2026-01-15	206.0400	210.9300	204.5900	210.0000	+1.621%	1,282,955	+8.295%
2026-01-14	205.1600	208.9000	203.9200	206.6500	-0.687%	1,086,301	+10.051%
2026-01-13	206.9800	212.2000	206.7800	208.0800	+0.882%	1,177,695	+9.295%
2026-01-12	197.1000	206.6100	194.9500	206.2600	+3.627%	1,089,959	+10.259%
2026-01-09	200.0100	202.2800	193.4900	199.0400	+0.622%	1,107,056	+14.258%
2026-01-08	189.8900	200.9500	188.7450	197.8100	+3.112%	1,106,721	+14.969%
2026-01-07	197.5500	199.6500	191.5505	191.8400	-2.619%	881,274	+18.547%
2026-01-06	190.2600	197.7650	189.2600	197.0000	+2.733%	1,423,033	+15.442%
2026-01-05	187.5200	196.0000	185.5300	191.7600	+2.081%	1,278,750	+18.596%
2026-01-02	182.6800	188.9900	181.4400	187.8500	+5.185%	1,687,684	+21.065%
2025-12-31	180.9000	181.9500	178.5200	178.5900	-1.549%	867,258	+27.342%
2025-12-30	186.6950	186.9000	181.2800	181.4000	-3.067%	711,349	+25.369%
2025-12-29	187.0000	188.7199	186.0800	187.1400	-0.769%	703,181	+21.524%
2025-12-26	188.7000	189.2835	186.6100	188.5900	-0.464%	498,929	+20.590%
2025-12-24	187.4000	190.1300	187.4000	189.4700	+0.723%	370,011	+20.030%
2025-12-23	191.0300	191.9900	186.4300	188.1100	-1.559%	1,005,871	+20.897%
2025-12-22	190.7900	191.2300	188.1200	191.0900	+0.110%	955,828	+19.012%
2025-12-19	189.3200	192.1700	187.2370	190.8800	+0.803%	3,556,150	+19.143%
2025-12-18	189.1400	196.8350	188.8900	189.3600	+1.976%	1,532,985	+20.099%
2025-12-17	186.7500	187.9300	183.9050	185.6900	+0.097%	1,090,698	+22.473%
2025-12-16	186.4600	187.1400	183.9500	185.5100	+0.043%	1,388,817	+22.592%
2025-12-15	188.7500	190.7300	185.2600	185.4300	-1.151%	1,244,295	+22.645%
2025-12-12	189.9700	191.8100	183.1750	187.5900	-0.893%	1,550,982	+21.232%
2025-12-11	189.2500	190.9800	186.6750	189.2800	+1.165%	1,203,805	+20.150%
2025-12-10	180.8300	189.0000	180.4450	187.1000	+3.668%	1,494,167	+21.550%
2025-12-09	178.4900	182.3750	178.4900	180.4800	+0.574%	1,183,257	+26.008%
2025-12-08	179.6400	181.9800	178.5100	179.4500	+0.050%	1,080,298	+26.732%
2025-12-05	177.1700	181.6000	176.8300	179.3600	+1.528%	1,005,956	+26.795%
2025-12-04	178.2000	179.5750	175.2200	176.6600	-0.942%	1,131,824	+28.733%
2025-12-03	179.0000	181.2100	178.1500	178.3400	+0.157%	1,233,022	+27.520%
2025-12-02	182.6100	183.5550	176.4000	178.0600	-2.401%	1,349,891	+27.721%
2025-12-01	177.6300	184.7200	176.5200	182.4400	+1.350%	1,187,207	+24.655%
2025-11-28	180.3200	181.7000	178.3001	180.0100	-0.613%	431,454	+26.337%
2025-11-26	179.5800	184.0200	179.5800	181.1200	+0.858%	968,974	+25.563%
2025-11-25	175.5300	181.6700	174.6300	179.5800	+3.367%	1,414,208	+26.640%
2025-11-24	178.2100	178.4650	173.1549	173.7300	-2.360%	2,518,318	+30.904%
2025-11-21	173.4900	182.1300	172.9600	177.9300	+3.118%	2,077,443	+27.814%
2025-11-20	176.1700	180.5900	172.4500	172.5500	-1.185%	2,014,446	+31.799%
2025-11-19	180.0000	188.3200	170.1300	174.6200	-3.391%	3,348,484	+30.237%
2025-11-18	177.7000	182.1300	176.1350	180.7500	-0.314%	1,853,757	+25.820%
2025-11-17	181.0600	184.2200	179.7325	181.3200	-0.505%	1,403,597	+25.425%
2025-11-14	184.3100	186.2700	181.7300	182.2400	-2.268%	1,476,371	+24.791%
2025-11-13	191.2600	194.4900	186.2100	186.4700	-2.825%	777,537	+21.961%
2025-11-12	192.8500	194.4100	191.2700	191.8900	+0.209%	910,407	+18.516%
2025-11-11	194.6300	194.7900	190.9600	191.4900	-1.623%	664,204	+18.763%
2025-11-10	197.1400	199.4815	189.4300	194.6500	-1.168%	782,307	+16.835%
2025-11-07	192.0500	198.1000	191.9500	196.9500	+2.648%	752,191	+15.471%
2025-11-06	198.0800	199.8900	191.2200	191.8700	-3.564%	1,041,890	+18.528%
2025-11-05	193.0600	201.7500	193.0600	198.9600	+2.562%	909,343	+14.304%
2025-11-04	190.1300	194.7800	189.4065	193.9900	+0.711%	912,260	+17.233%
2025-11-03	193.5500	193.8400	189.2600	192.6200	-0.885%	930,719	+18.067%
2025-10-31	197.3800	199.0400	193.7200	194.3400	-1.987%	1,022,096	+17.022%
2025-10-30	194.3000	201.2100	191.4600	198.2800	+1.427%	1,340,361	+14.696%
2025-10-29	197.8900	203.6300	194.4050	195.4900	-2.074%	1,299,592	+16.333%
2025-10-28	197.0900	203.7800	194.7350	199.6300	+3.510%	1,126,654	+13.921%
2025-10-27	191.3700	194.9340	191.2000	192.8600	+1.994%	720,793	+17.920%
2025-10-24	190.2100	191.9100	189.0000	189.0900	+0.564%	560,177	+20.271%
2025-10-23	187.3600	188.6100	185.1300	188.0300	+0.021%	684,559	+20.949%
2025-10-22	191.1600	191.3200	186.8950	187.9900	-1.530%	809,233	+20.975%
2025-10-21	188.7400	191.4500	187.3000	190.9100	+0.569%	847,952	+19.124%
2025-10-20	186.1800	190.8300	186.1800	189.8300	+2.412%	911,499	+19.802%
2025-10-17	186.6800	188.6500	184.7185	185.3600	-1.141%	752,861	+22.691%
2025-10-16	191.5900	191.5900	185.7550	187.5000	-1.347%	901,519	+21.291%
2025-10-15	192.6200	193.7900	190.0100	190.0600	-0.752%	596,960	+19.657%
2025-10-14	187.6700	192.7300	185.1050	191.5000	+0.789%	968,639	+18.757%
2025-10-13	184.8800	190.5600	184.0300	190.0000	+4.712%	882,430	+19.695%
2025-10-10	190.8700	192.2700	181.1300	181.4500	-4.142%	1,936,621	+25.335%
2025-10-09	190.9500	191.1900	187.4400	189.2900	-0.952%	1,271,498	+20.144%
2025-10-08	189.8800	191.4700	188.3200	191.1100	+1.084%	982,403	+19.000%
2025-10-07	195.8700	196.0900	188.8400	189.0600	-3.615%	1,512,633	+20.290%
2025-10-06	199.0000	199.0950	195.5100	196.1500	-1.645%	969,521	+15.942%
2025-10-03	196.5000	203.7100	196.4700	199.4300	+1.677%	987,830	+14.035%
2025-10-02	195.4000	196.1700	192.9650	196.1400	+0.430%	823,741	+15.948%
2025-10-01	196.2400	197.3500	192.8200	195.3000	-0.077%	849,673	+16.446%
2025-09-30	192.0000	197.2400	192.0000	195.4500	+1.807%	1,118,842	+16.357%
2025-09-29	196.9700	197.5075	191.3790	191.9800	-4.654%	1,542,825	+18.460%
2025-09-26	197.0700	202.4500	196.0000	201.3500	+0.119%	880,780	+12.948%
2025-09-25	197.9400	202.3100	196.2400	201.1100	+0.359%	1,216,526	+13.082%
2025-09-24	198.1300	201.2800	198.0050	200.3900	+0.005%	1,117,071	+13.489%
2025-09-23	198.6000	201.9900	197.3000	200.3800	+1.892%	1,557,127	+13.494%
2025-09-22	197.5800	197.8500	195.0800	196.6600	-0.802%	888,375	+15.641%
2025-09-19	200.0000	200.2500	195.1400	198.2500	-0.686%	2,629,087	+14.714%
2025-09-18	196.9100	200.0375	195.9450	199.6200	+1.531%	978,516	+13.926%
2025-09-17	197.4000	203.1000	195.9500	196.6100	+0.281%	918,625	+15.671%
2025-09-16	201.0000	201.3800	193.6200	196.0600	-2.492%	958,570	+15.995%
2025-09-15	197.0900	201.3900	196.1000	201.0700	+2.092%	893,769	+13.105%
2025-09-12	200.9000	203.2300	195.7800	196.9500	-3.228%	741,324	+15.471%
2025-09-11	203.5400	205.1700	202.9600	203.5200	+0.419%	850,751	+11.743%
2025-09-10	202.0800	203.9200	201.0000	202.6700	+0.015%	796,428	+12.212%
2025-09-09	202.1800	203.0600	200.0250	202.6400	-0.305%	687,211	+12.229%
2025-09-08	202.4800	204.3600	201.7900	203.2600	+0.415%	1,193,926	+11.886%
2025-09-05	204.3500	206.4000	199.9500	202.4200	-0.241%	1,122,345	+12.351%
2025-09-04	192.4000	203.2600	192.4000	202.9100	+5.611%	1,333,659	+12.079%
2025-09-03	190.7000	194.1400	190.6800	192.1300	+0.089%	920,695	+18.368%
2025-09-02	187.4500	191.9600	186.0000	191.9600	+2.003%	1,288,995	+18.473%
2025-08-29	187.4400	188.7200	186.0100	188.1900	+0.069%	1,613,112	+20.846%
2025-08-28	193.4950	194.5100	186.3300	188.0600	-2.139%	1,694,948	+20.929%
2025-08-27	204.0100	205.0000	191.3400	192.1700	-2.910%	2,773,350	+18.343%
2025-08-26	198.7400	200.4200	193.8800	197.9300	-0.015%	2,974,265	+14.899%
2025-08-25	196.1000	200.6650	193.9000	197.9600	-2.684%	1,647,010	+14.882%
2025-08-22	198.2500	204.5200	197.6100	203.4200	+3.149%	1,770,980	+11.798%
2025-08-21	197.1000	198.0150	194.3100	197.2100	-1.034%	1,093,126	+15.319%
2025-08-20	200.5000	202.0741	197.9300	199.2700	-1.687%	1,212,345	+14.127%
2025-08-19	202.6000	206.0100	201.4900	202.6900	+0.516%	1,410,298	+12.201%
2025-08-18	202.4200	203.0600	199.8400	201.6500	-0.777%	1,179,863	+12.780%
2025-08-15	206.4800	206.4800	202.7600	203.2300	-1.076%	1,036,476	+11.903%
2025-08-14	205.0600	206.8400	202.9300	205.4400	-2.265%	1,340,441	+10.699%
2025-08-13	207.7000	210.5900	206.3100	210.2000	+1.561%	2,179,755	+8.192%
2025-08-12	202.2200	207.3500	201.6700	206.9700	+3.485%	1,394,682	+9.881%
2025-08-11	200.1500	201.0000	197.2300	200.0000	+0.291%	1,061,750	+13.710%
2025-08-08	201.0400	201.1600	197.7800	199.4200	-0.090%	1,075,637	+14.041%
2025-08-07	204.5400	206.3700	197.5700	199.6000	-0.573%	1,261,440	+13.938%
2025-08-06	202.8200	205.3500	200.4800	200.7500	-1.487%	1,187,754	+13.285%
2025-08-05	201.6600	204.5900	198.9800	203.7800	+1.626%	1,225,771	+11.601%
2025-08-04	191.7200	201.1000	191.7200	200.5200	+6.847%	1,712,876	+13.415%
2025-08-01	184.2000	189.4500	181.5100	187.6700	+0.331%	1,407,353	+21.181%
2025-07-31	189.8900	191.3300	186.0400	187.0500	-1.826%	1,328,412	+21.582%
2025-07-30	188.2900	192.3800	186.7200	190.5300	+1.828%	1,949,046	+19.362%
2025-07-29	188.5600	188.5600	184.2600	187.1100	-0.595%	1,173,339	+21.543%
2025-07-28	182.8800	188.9050	181.3200	188.2300	+3.588%	1,232,431	+20.820%
2025-07-25	181.9000	182.4900	180.2100	181.7100	+0.648%	818,202	+25.155%
2025-07-24	182.0000	183.9600	179.2600	180.5400	-1.693%	1,051,586	+25.967%
2025-07-23	183.0900	185.2800	181.2100	183.6500	+2.822%	1,379,476	+23.833%
2025-07-22	173.9100	179.3300	173.2000	178.6100	+3.722%	1,054,126	+27.328%
2025-07-21	171.7300	174.7400	170.2300	172.2000	+1.062%	966,901	+32.067%
2025-07-18	171.1300	171.1300	169.3600	170.3900	+0.112%	1,082,277	+33.470%
2025-07-17	165.5800	171.3200	165.5800	170.2000	+3.145%	1,345,993	+33.619%
2025-07-16	164.5300	165.5400	161.7600	165.0100	+0.850%	1,084,826	+37.822%
2025-07-15	171.0000	172.2000	163.5300	163.6200	-4.013%	1,537,548	+38.993%
2025-07-14	173.8900	175.6800	169.9900	170.4600	-2.494%	1,006,525	+33.415%
2025-07-11	174.4000	176.3900	174.4000	174.8200	-0.952%	837,574	+30.088%
2025-07-10	174.1400	178.1700	173.7900	176.5000	+1.594%	1,202,377	+28.850%
2025-07-09	170.7600	174.0700	168.4400	173.7300	+2.671%	921,442	+30.904%
2025-07-08	169.6300	170.8200	165.1900	169.2100	0.000%	1,293,233	+34.401%
2025-07-07	172.4900	172.7550	168.1400	169.2100	-2.298%	1,025,170	+34.401%
2025-07-03	172.6000	173.9500	171.9500	173.1900	+0.006%	746,138	+31.312%
2025-07-02	169.6400	174.2750	169.2150	173.1800	+2.358%	1,608,837	+31.320%
2025-07-01	163.3700	172.6400	162.4000	169.1900	+3.562%	1,426,115	+34.417%
2025-06-30	164.7400	165.3700	161.6300	163.3700	-0.518%	1,697,546	+39.205%
2025-06-27	162.6600	165.4100	161.9650	164.2200	+1.414%	2,786,450	+38.485%
2025-06-26	159.4800	162.2600	158.4100	161.9300	+1.907%	1,221,503	+40.443%
2025-06-25	158.5700	159.1200	156.7000	158.9000	+0.646%	1,410,139	+43.121%
2025-06-24	159.1900	159.5700	155.9000	157.8800	-0.006%	1,150,154	+44.046%
2025-06-23	157.0500	158.5650	154.1100	157.8900	-0.598%	1,528,458	+44.037%
2025-06-20	160.9700	162.6600	158.4600	158.8400	-0.997%	3,326,716	+43.176%
2025-06-18	157.4500	163.0000	155.8350	160.4400	+2.237%	1,984,163	+41.748%
2025-06-17	156.9500	161.1300	156.0700	156.9300	-0.771%	1,659,789	+44.918%
2025-06-16	156.1600	158.3600	155.3000	158.1500	+2.721%	1,672,821	+43.800%
2025-06-13	153.8200	161.1999	152.2000	153.9600	-0.549%	2,159,008	+47.714%
2025-06-12	155.5300	155.9400	152.9900	154.8100	-0.495%	1,158,016	+46.903%
2025-06-11	160.3000	162.5550	155.4400	155.5800	-1.594%	1,393,196	+46.176%
2025-06-10	159.0300	159.0300	156.4000	158.1000	+0.868%	1,230,707	+43.846%
2025-06-09	159.2300	159.2300	156.7200	156.7400	-0.672%	1,629,368	+45.094%
2025-06-06	159.5000	160.5100	157.1600	157.8000	-0.114%	1,291,979	+44.119%
2025-06-05	159.6000	160.8300	156.3700	157.9800	-1.244%	1,849,452	+43.955%
2025-06-04	161.1700	162.4300	159.8850	159.9700	-0.972%	1,524,201	+42.164%
2025-06-03	158.3500	162.4800	158.2350	161.5400	+2.098%	1,369,144	+40.782%
2025-06-02	160.8900	161.2700	154.1900	158.2200	-2.188%	2,714,144	+43.737%
2025-05-30	163.5400	164.3900	161.1600	161.7600	-1.672%	2,532,692	+40.591%
2025-05-29	165.8300	166.6700	162.3500	164.5100	0.000%	1,978,455	+38.241%
2025-05-28	167.0500	168.3300	164.1900	164.5100	-1.391%	2,084,018	+38.241%
2025-05-27	160.6400	166.8300	158.7035	166.8300	+5.689%	2,573,264	+36.318%
2025-05-23	158.1300	161.5998	157.2225	157.8500	-1.584%	2,125,253	+44.073%
2025-05-22	156.5000	162.6290	147.3901	160.3900	-4.484%	6,667,375	+41.792%
2025-05-21	170.2900	171.4650	167.2800	167.9200	-2.666%	2,063,093	+35.434%
2025-05-20	173.8700	177.2900	171.9300	172.5200	-1.010%	2,096,442	+31.822%
2025-05-19	169.4100	175.2918	168.5950	174.2800	+0.253%	1,533,487	+30.491%
2025-05-16	172.2000	175.0500	170.7400	173.8400	+1.264%	1,393,993	+30.821%
2025-05-15	168.2800	172.5900	168.2800	171.6700	+0.029%	895,607	+32.475%
2025-05-14	173.0800	175.9099	171.2400	171.6200	-1.617%	1,689,339	+32.514%
2025-05-13	176.0800	176.1900	172.9800	174.4400	+0.368%	1,779,255	+30.371%
2025-05-12	173.2600	180.0700	171.8300	173.8000	+8.415%	2,165,203	+30.852%
2025-05-09	161.1900	161.9900	159.0350	160.3100	-0.360%	989,055	+41.863%
2025-05-08	160.0400	162.1400	157.5800	160.8900	+2.062%	1,535,140	+41.351%
2025-05-07	155.7000	158.4650	154.7000	157.6400	+2.092%	1,434,557	+44.265%
2025-05-06	155.8300	157.2800	154.0800	154.4100	-2.513%	1,335,313	+47.283%
2025-05-05	158.3800	159.8400	157.1000	158.3900	-1.352%	1,219,234	+43.582%
2025-05-02	158.4600	162.1000	157.5450	160.5600	+3.042%	1,485,435	+41.642%
2025-05-01	157.9900	159.0800	155.5444	155.8200	+0.874%	1,610,322	+45.950%
2025-04-30	150.5300	154.8900	148.2066	154.4700	+0.698%	1,631,812	+47.226%
2025-04-29	151.0600	153.8600	150.8100	153.4000	+0.564%	1,170,088	+48.253%
2025-04-28	153.3300	154.3600	149.7600	152.5400	+0.893%	1,260,456	+49.089%
2025-04-25	152.5500	153.2250	149.6200	151.1900	-0.139%	1,391,833	+50.420%
2025-04-24	145.8200	151.6900	144.9800	151.4000	+3.784%	1,288,476	+50.211%
2025-04-23	148.4400	156.5100	145.3150	145.8800	+2.783%	1,816,612	+55.895%
2025-04-22	139.4200	144.8006	139.4200	141.9300	+2.945%	1,869,976	+60.234%
2025-04-21	137.0700	138.8700	134.4400	137.8700	-0.963%	1,633,991	+64.952%
2025-04-17	138.2100	140.1500	136.4900	139.2100	+1.155%	1,236,764	+63.365%
2025-04-16	141.1400	142.3174	136.2500	137.6200	-3.695%	1,714,645	+65.252%
2025-04-15	144.8500	147.0000	142.2400	142.9000	-1.625%	1,565,065	+59.146%
2025-04-14	151.9400	155.7100	144.2000	145.2600	-2.017%	1,678,356	+56.561%
2025-04-11	147.8900	149.3100	142.1600	148.2500	+0.243%	1,802,891	+53.403%
2025-04-10	153.2200	153.2200	143.1050	147.8900	-6.547%	2,883,181	+53.776%
2025-04-09	138.0100	160.8900	133.5700	158.2500	+13.677%	4,827,576	+43.709%
2025-04-08	149.5000	152.8100	136.5200	139.2100	-4.053%	4,345,097	+63.365%
2025-04-07	140.5400	152.9200	136.9900	145.0900	+2.407%	5,079,556	+56.744%
2025-04-04	131.5600	150.5600	130.0700	141.6800	+2.031%	6,801,030	+60.517%
2025-04-03	142.3500	143.1700	134.2701	138.8600	-15.848%	5,651,694	+63.776%
2025-04-02	156.6300	166.3400	156.5300	165.0100	+3.865%	2,217,254	+37.822%
2025-04-01	157.5200	160.7300	155.6700	158.8700	+0.487%	1,604,698	+43.148%
2025-03-31	155.4600	159.7200	153.7446	158.1000	-0.554%	2,071,817	+43.846%
2025-03-28	163.1000	164.3500	158.0800	158.9800	-3.309%	2,284,180	+43.049%
2025-03-27	163.8800	167.8600	162.8200	164.4200	-0.568%	1,334,012	+38.317%
2025-03-26	169.3000	169.8838	163.7900	165.3600	-2.252%	1,263,507	+37.530%
2025-03-25	170.0000	171.2900	166.8900	169.1700	-0.664%	1,756,601	+34.433%
2025-03-24	166.5800	171.0800	165.1600	170.3000	+4.064%	2,374,218	+33.541%
2025-03-21	161.1400	165.2900	157.1412	163.6500	-0.812%	28,798,000	+38.967%
2025-03-20	165.0600	170.3300	162.1700	164.9900	-0.770%	3,046,257	+37.839%
2025-03-19	157.8000	167.1600	149.0550	166.2700	-3.489%	7,366,745	+36.778%
2025-03-18	171.1500	176.2500	171.1000	172.2800	-1.554%	2,381,941	+32.006%

document.getElementById("hrh7PD").onerror = function(){this.style.display='none';}; .dark-mode .lrW9fD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lrW9fD{ color: #333333; background-color: white; border: 2px solid #333333; }WSMWilliams-Sonoma, Inc.stock NYSE

WSM
Williams-Sonoma, Inc.
stock NYSE