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

204.65
-1.01 (-0.49%)
NYSE · Last Trade: Feb 1st, 9:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026205.21208.75201.53204.651,050,210204.65
1/29/2026207.24209.83204.11205.66719,946205.66
1/28/2026208.99210.61202.76205.72646,176205.72
1/27/2026207.87210.30205.99208.25795,632208.25
1/26/2026204.25205.54201.28204.67633,235204.67
1/23/2026208.13208.70202.22204.50950,564204.50
1/22/2026216.48219.54209.52210.001,163,403210.00
1/21/2026207.00217.16205.71215.541,062,707215.54
1/20/2026208.10211.55205.24205.891,004,111205.89
1/16/2026209.96212.10208.33211.511,031,103211.51
1/15/2026206.04210.93204.59210.001,282,953209.34
1/14/2026205.16208.90203.92206.651,086,295206.00
1/13/2026206.98212.20206.78208.081,178,493207.43
1/12/2026197.10206.61194.95206.261,089,942205.61
1/09/2026200.01202.28193.49199.041,119,553198.41
1/08/2026189.89200.95188.75197.811,106,700197.19
1/07/2026197.55199.65191.55191.84881,259191.24
1/06/2026190.26197.76189.26197.001,422,918196.38
1/05/2026187.52196.00185.53191.761,278,596191.16
1/02/2026182.68188.99181.44187.851,687,703187.26
12/31/2025180.90181.95178.52178.59867,258178.03
12/30/2025186.70186.90181.28181.40711,347180.83
12/29/2025187.00188.72186.08187.14703,181186.55
12/26/2025188.70189.28186.61188.59498,929188.00
12/24/2025187.40190.13187.40189.47370,011188.88
12/23/2025191.03191.99186.43188.111,005,872187.52
12/22/2025190.79191.23188.12191.09955,771190.49
12/19/2025189.32192.17187.24190.883,556,150190.28
12/18/2025189.14196.84188.89189.361,532,928188.76
12/17/2025186.75187.93183.91185.691,090,637185.11
12/16/2025186.46187.14183.95185.511,388,817184.93
12/15/2025188.75190.73185.26185.431,244,295184.85
12/12/2025189.97191.81183.18187.591,550,982187.00
12/11/2025189.25190.98186.68189.281,205,104188.69
12/10/2025180.83189.00180.44187.101,494,057186.51
12/09/2025178.49182.38178.49180.481,183,269179.91
12/08/2025179.64181.98178.51179.451,080,352178.89
12/05/2025177.17181.60176.83179.361,005,956178.80
12/04/2025178.20179.57175.22176.661,131,773176.10
12/03/2025179.00181.21178.15178.341,233,012177.78
12/02/2025182.61183.56176.40178.061,349,908177.50
12/01/2025177.63184.72176.52182.441,187,174181.87
11/28/2025180.32181.70178.30180.01431,454179.44
11/26/2025179.58184.02179.58181.12968,974180.55
11/25/2025175.53181.67174.63179.581,414,208179.02
11/24/2025178.21178.47173.16173.732,516,431173.18
11/21/2025173.49182.13172.96177.932,077,443177.37
11/20/2025176.17180.59172.45172.552,014,392172.01
11/19/2025180.00188.32170.13174.623,347,924174.07
11/18/2025177.70182.13176.13180.751,853,015180.18
11/17/2025181.06184.22179.73181.321,403,577180.75
11/14/2025184.31186.27181.73182.241,476,371181.67
11/13/2025191.26194.49186.21186.47777,537185.88
11/12/2025192.85194.41191.27191.89910,358191.29
11/11/2025194.63194.79190.96191.49664,205190.89
11/10/2025197.14199.48189.43194.65782,295194.04
11/07/2025192.05198.10191.95196.95752,191196.33
11/06/2025198.08199.89191.22191.871,041,875191.27
11/05/2025193.06201.75193.06198.96909,328198.34
11/04/2025190.13194.78189.41193.99912,210193.38
11/03/2025193.55193.84189.26192.62930,719192.01