Williams-Sonoma, Inc.
WSM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $227.79 | $228.25 | $225.46 | $226.23 | +1.11% | 843.11K |
| Sep 10, 2026 | $227.11 | $227.11 | $221.15 | $223.74 | -1.66% | 961.52K |
| Sep 9, 2026 | $230.35 | $230.35 | $225.57 | $227.52 | -0.14% | 1.26M |
| Sep 8, 2026 | $229.24 | $230.90 | $225.07 | $227.83 | +0.18% | 1.32M |
| Sep 4, 2026 | $221.96 | $228.30 | $220.99 | $227.42 | +2.09% | 1.03M |
| Sep 3, 2026 | $224.27 | $224.83 | $218.60 | $222.76 | +0.47% | 1.18M |
| Sep 2, 2026 | $221.42 | $224.66 | $220.71 | $221.72 | -0.18% | 1.37M |
| Sep 1, 2026 | $224.51 | $226.00 | $219.83 | $222.12 | -2.69% | 1.19M |
| Aug 31, 2026 | $232.06 | $232.26 | $224.16 | $228.25 | -2.91% | 1.79M |
| Aug 28, 2026 | $235.67 | $238.99 | $231.42 | $235.09 | -1.39% | 972.39K |
| Aug 27, 2026 | $236.45 | $248.07 | $233.45 | $238.40 | +0.41% | 1.70M |
| Aug 26, 2026 | $224.00 | $241.86 | $221.34 | $237.43 | +1.15% | 2.43M |
| Aug 25, 2026 | $240.25 | $240.25 | $230.63 | $234.74 | -1.27% | 1.46M |
| Aug 24, 2026 | $238.74 | $242.46 | $237.62 | $237.77 | +0.08% | 1.02M |
| Aug 21, 2026 | $236.12 | $238.06 | $234.00 | $237.58 | +0.80% | 884.24K |
| Aug 20, 2026 | $238.58 | $238.85 | $233.33 | $235.70 | -2.73% | 802.23K |
| Aug 19, 2026 | $242.45 | $249.77 | $240.41 | $242.31 | +0.38% | 699.13K |
| Aug 18, 2026 | $241.50 | $244.84 | $237.62 | $241.39 | +0.40% | 596.99K |
| Aug 17, 2026 | $239.11 | $241.10 | $237.99 | $240.42 | -0.48% | 1.24M |
| Aug 14, 2026 | $244.10 | $244.12 | $239.48 | $241.58 | -0.35% | 708.41K |
| Aug 13, 2026 | $248.88 | $248.96 | $242.23 | $242.44 | -1.11% | 682.11K |
| Aug 12, 2026 | $249.62 | $251.39 | $244.46 | $245.15 | -2.17% | 771.16K |
| Aug 11, 2026 | $248.59 | $254.89 | $248.19 | $250.59 | -0.09% | 733.38K |
| Aug 10, 2026 | $249.06 | $252.66 | $249.06 | $250.82 | -0.38% | 941.58K |
| Aug 7, 2026 | $246.39 | $251.89 | $245.21 | $251.78 | +1.98% | 995.65K |
| Aug 6, 2026 | $250.19 | $251.07 | $245.45 | $246.89 | -0.54% | 950.13K |
| Aug 5, 2026 | $247.69 | $252.99 | $247.60 | $248.24 | -0.26% | 1.08M |
| Aug 4, 2026 | $245.55 | $250.83 | $245.00 | $248.88 | +3.79% | 1.53M |
| Aug 3, 2026 | $233.37 | $240.90 | $232.84 | $239.80 | +4.87% | 845.42K |
| Jul 31, 2026 | $232.65 | $235.03 | $228.52 | $228.66 | -2.00% | 826.63K |
| Jul 30, 2026 | $231.61 | $233.98 | $228.80 | $233.32 | -0.21% | 687.04K |
| Jul 29, 2026 | $233.17 | $236.92 | $230.58 | $233.81 | -1.06% | 645.38K |
| Jul 28, 2026 | $237.68 | $241.94 | $234.06 | $236.32 | +0.82% | 1.06M |
| Jul 27, 2026 | $230.36 | $234.95 | $230.27 | $234.39 | +3.37% | 815.03K |
| Jul 24, 2026 | $217.66 | $228.00 | $217.66 | $226.74 | +3.72% | 750.94K |
| Jul 23, 2026 | $217.60 | $220.00 | $215.78 | $218.60 | -1.68% | 768.02K |
| Jul 22, 2026 | $220.55 | $223.05 | $220.21 | $222.34 | +0.55% | 532.68K |
| Jul 21, 2026 | $224.43 | $225.03 | $218.74 | $221.13 | -0.99% | 767.06K |
| Jul 20, 2026 | $229.51 | $229.55 | $222.96 | $223.34 | -2.22% | 769.65K |
| Jul 17, 2026 | $226.10 | $233.74 | $224.95 | $228.41 | +0.01% | 1.75M |
| Jul 16, 2026 | $221.81 | $231.97 | $221.81 | $228.38 | +2.49% | 828.47K |
| Jul 15, 2026 | $219.88 | $223.37 | $218.47 | $222.84 | +1.13% | 920.72K |
| Jul 14, 2026 | $218.90 | $221.90 | $218.09 | $220.34 | +1.70% | 741.63K |
| Jul 13, 2026 | $222.15 | $224.00 | $214.19 | $216.65 | -2.30% | 1.09M |
| Jul 10, 2026 | $221.24 | $224.69 | $220.99 | $221.75 | +0.90% | 1.00M |
| Jul 9, 2026 | $218.95 | $224.05 | $218.95 | $219.77 | +0.66% | 838.97K |
| Jul 8, 2026 | $218.43 | $219.02 | $215.12 | $218.32 | -1.87% | 1.03M |
| Jul 7, 2026 | $225.65 | $225.65 | $219.96 | $222.49 | -0.60% | 812.91K |
| Jul 6, 2026 | $227.00 | $228.01 | $222.25 | $223.83 | -1.63% | 987.48K |
| Jul 2, 2026 | $228.00 | $229.57 | $223.35 | $227.53 | -0.27% | 1.07M |
| Jul 1, 2026 | $235.47 | $235.47 | $227.98 | $228.15 | -2.12% | 1.54M |
| Jun 30, 2026 | $241.81 | $241.81 | $232.74 | $233.10 | -2.94% | 1.22M |
| Jun 29, 2026 | $237.22 | $240.82 | $234.98 | $240.17 | +0.41% | 933.97K |
| Jun 26, 2026 | $239.10 | $240.41 | $236.05 | $239.19 | -0.36% | 1.74M |
| Jun 25, 2026 | $238.94 | $244.65 | $238.17 | $240.06 | +1.87% | 1.46M |
| Jun 24, 2026 | $227.89 | $239.95 | $227.89 | $235.66 | +4.21% | 1.40M |
| Jun 23, 2026 | $222.60 | $227.35 | $222.60 | $226.14 | +0.04% | 1.18M |
| Jun 22, 2026 | $223.71 | $228.85 | $223.41 | $226.06 | -0.38% | 1.23M |
| Jun 18, 2026 | $226.00 | $230.65 | $223.99 | $226.92 | +2.61% | 2.52M |
| Jun 17, 2026 | $228.01 | $234.42 | $220.69 | $221.15 | — | 2.02M |
