Home

Williams-Sonoma, Inc. Common Stock (DE) (WSM)

194.34
-3.94 (-1.99%)
NYSE · Last Trade: Nov 2nd, 4:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Williams-Sonoma, Inc. Common Stock (DE) (WSM)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025197.38199.04193.72194.341,022,096194.34
10/30/2025194.30201.21191.46198.281,341,235198.28
10/29/2025197.89203.63194.41195.491,302,609195.49
10/28/2025197.09203.78194.74199.631,126,645199.63
10/27/2025191.37194.93191.20192.86720,788192.86
10/24/2025190.21191.91189.00189.09560,177189.09
10/23/2025187.36188.61185.13188.03684,559188.03
10/22/2025191.16191.32186.90187.99809,233187.99
10/21/2025188.74191.45187.30190.91847,952190.91
10/20/2025186.18190.83186.18189.83911,499189.83
10/17/2025186.68188.65184.72185.36752,861185.36
10/16/2025191.59191.59185.75187.50901,519186.84
10/15/2025192.62193.79190.01190.06596,960189.39
10/14/2025187.67192.73185.10191.50968,640190.83
10/13/2025184.88190.56184.03190.00882,430189.33
10/10/2025190.87192.27181.13181.451,936,622180.81
10/09/2025190.95191.19187.44189.291,271,298188.62
10/08/2025189.88191.47188.32191.11982,378190.44
10/07/2025195.87196.09188.84189.061,512,592188.40
10/06/2025199.00199.09195.51196.15969,521195.46
10/03/2025196.50203.71196.47199.43987,831198.73
10/02/2025195.40196.17192.97196.14823,740195.45
10/01/2025196.24197.35192.82195.30849,672194.61
9/30/2025192.00197.24192.00195.451,118,827194.76
9/29/2025196.97197.51191.38191.981,542,824191.30
9/26/2025197.07202.45196.00201.35882,169200.64
9/25/2025197.94202.31196.24201.111,209,753200.40
9/24/2025198.13201.28198.00200.391,117,071199.69
9/23/2025198.60201.99197.30200.381,557,127199.68
9/22/2025197.58197.85195.08196.66888,375195.97
9/19/2025200.00200.25195.14198.252,629,087197.55
9/18/2025196.91200.04195.94199.62978,516198.92
9/17/2025197.40203.10195.95196.61918,615195.92
9/16/2025201.00201.38193.62196.06958,570195.37
9/15/2025197.09201.39196.10201.07893,769200.36
9/12/2025200.90203.23195.78196.95741,324196.26
9/11/2025203.54205.17202.96203.52850,708202.80
9/10/2025202.08203.92201.00202.67796,299201.96
9/09/2025202.18203.06200.03202.64687,211201.93
9/08/2025202.48204.36201.79203.261,194,034202.54
9/05/2025204.35206.40199.95202.421,122,345201.71
9/04/2025192.40203.26192.40202.911,333,599202.20
9/03/2025190.70194.14190.68192.13920,695191.45
9/02/2025187.45191.96186.00191.961,288,942191.28
8/29/2025187.44188.72186.01188.191,613,112187.53
8/28/2025193.50194.51186.33188.061,694,847187.40
8/27/2025204.01205.00191.34192.172,772,547191.49
8/26/2025198.74200.42193.88197.932,972,039197.23
8/25/2025196.10200.66193.90197.961,646,413197.26
8/22/2025198.25204.52197.61203.421,770,980202.70
8/21/2025197.10198.01194.31197.211,093,126196.52
8/20/2025200.50202.07197.93199.271,212,335198.57
8/19/2025202.60206.01201.49202.691,410,296201.98
8/18/2025202.42203.06199.84201.651,179,851200.94
8/15/2025206.48206.48202.76203.231,036,476202.51
8/14/2025205.06206.84202.93205.441,340,411204.72
8/13/2025207.70210.59206.31210.202,179,754209.46
8/12/2025202.22207.35201.67206.971,394,673206.24
8/11/2025200.15201.00197.23200.001,061,727199.30
8/08/2025201.04201.16197.78199.421,075,638198.72
8/07/2025204.54206.37197.57199.601,261,435198.90
8/06/2025202.82205.35200.48200.751,187,754200.04
8/05/2025201.66204.59198.98203.781,225,757203.06
8/04/2025191.72201.10191.72200.521,712,857199.81