Williams-Sonoma, Inc.
WSM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $256.64 | $263.16 | $256.64 | $259.45 | +2.66% | 1.09M |
| Oct 30, 2026 | $263.65 | $263.65 | $250.76 | $252.72 | -2.75% | 718.76K |
| Oct 29, 2026 | $252.45 | $261.04 | $252.45 | $259.86 | +3.91% | 1.10M |
| Oct 28, 2026 | $250.02 | $252.45 | $248.60 | $250.09 | -0.14% | 1.06M |
| Oct 27, 2026 | $249.00 | $251.69 | $247.19 | $250.45 | +0.20% | 749.86K |
| Oct 26, 2026 | $254.37 | $254.37 | $248.19 | $249.96 | -0.99% | 869.92K |
| Oct 23, 2026 | $258.60 | $260.16 | $250.39 | $252.47 | -3.19% | 1.11M |
| Oct 22, 2026 | $252.34 | $261.11 | $252.34 | $260.80 | +2.95% | 1.10M |
| Oct 21, 2026 | $253.01 | $254.70 | $250.30 | $253.32 | -0.26% | 747.13K |
| Oct 20, 2026 | $251.64 | $256.86 | $251.33 | $253.99 | +1.83% | 1.07M |
| Oct 19, 2026 | $251.28 | $252.37 | $246.45 | $249.43 | -0.29% | 814.31K |
| Oct 16, 2026 | $252.02 | $255.33 | $248.45 | $250.16 | -0.74% | 1.81M |
| Oct 15, 2026 | $245.92 | $252.12 | $244.03 | $252.03 | +3.94% | 1.67M |
| Oct 14, 2026 | $238.29 | $243.22 | $238.29 | $242.48 | +1.04% | 1.33M |
| Oct 13, 2026 | $240.80 | $243.45 | $238.70 | $239.98 | +0.47% | 1.11M |
| Oct 12, 2026 | $240.00 | $243.42 | $235.80 | $238.86 | -1.21% | 1.07M |
| Oct 9, 2026 | $239.36 | $243.32 | $239.03 | $241.78 | +1.16% | 934.43K |
| Oct 8, 2026 | $236.08 | $242.66 | $234.83 | $239.00 | -0.61% | 1.45M |
| Oct 7, 2026 | $239.19 | $243.31 | $238.80 | $240.46 | -0.74% | 963.20K |
| Oct 6, 2026 | $240.70 | $246.43 | $239.22 | $242.25 | +1.49% | 1.17M |
| Oct 5, 2026 | $233.21 | $240.46 | $231.69 | $238.70 | +2.76% | 1.20M |
| Oct 2, 2026 | $237.44 | $237.84 | $231.21 | $232.30 | -0.47% | 944.95K |
| Oct 1, 2026 | $229.54 | $233.89 | $225.22 | $233.39 | +2.39% | 1.49M |
| Sep 30, 2026 | $232.56 | $233.42 | $227.92 | $227.94 | -0.88% | 1.21M |
| Sep 29, 2026 | $232.67 | $233.40 | $228.26 | $229.96 | -0.46% | 657.88K |
| Sep 28, 2026 | $228.39 | $232.88 | $226.22 | $231.03 | -0.38% | 864.07K |
| Sep 25, 2026 | $228.67 | $233.84 | $226.87 | $231.90 | +1.42% | 624.21K |
| Sep 24, 2026 | $227.93 | $229.82 | $225.80 | $228.66 | +0.36% | 863.54K |
| Sep 23, 2026 | $231.44 | $232.83 | $227.52 | $227.83 | -2.09% | 1.09M |
| Sep 22, 2026 | $231.12 | $234.33 | $230.24 | $232.69 | +2.43% | 1.10M |
| Sep 21, 2026 | $226.10 | $228.89 | $222.77 | $227.16 | +1.32% | 1.02M |
| Sep 18, 2026 | $220.39 | $224.43 | $217.55 | $224.20 | +2.41% | 2.73M |
| Sep 17, 2026 | $222.66 | $224.33 | $218.35 | $218.92 | +0.33% | 1.15M |
| Sep 16, 2026 | $220.56 | $224.67 | $216.68 | $218.20 | -1.48% | 1.30M |
| Sep 15, 2026 | $229.69 | $229.69 | $220.85 | $221.47 | -3.47% | 1.55M |
| Sep 14, 2026 | $224.34 | $229.91 | $220.60 | $229.43 | +1.41% | 1.01M |
| 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 | — | 941.58K |
