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

228.66
-4.66 (-2.00%)
NYSE· Last Trade: Aug 1st, 9:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026232.65235.03228.52228.66826,625228.66
7/30/2026231.61233.98228.79233.32687,045233.32
7/29/2026233.17236.92230.58233.81645,442233.81
7/28/2026237.68241.94234.06236.321,055,922236.32
7/27/2026230.36234.95230.27234.39815,031234.39
7/24/2026217.66228.00217.66226.74750,940226.74
7/23/2026217.60220.00215.78218.60768,016218.60
7/22/2026220.55223.05220.21222.34532,677222.34
7/21/2026224.43225.03218.74221.13767,055221.13
7/20/2026229.51229.55222.96223.34769,653223.34
7/17/2026226.10233.74224.95228.411,746,204228.41
7/16/2026221.81231.97221.81228.38829,599227.62
7/15/2026219.88223.37218.47222.84920,719222.10
7/14/2026218.90221.90218.09220.34741,631219.61
7/13/2026222.15224.00214.19216.651,091,563215.93
7/10/2026221.24224.69220.99221.751,001,269221.01
7/09/2026218.95224.05218.95219.77855,231219.04
7/08/2026218.43219.02215.12218.321,034,855217.59
7/07/2026225.65225.65219.96222.49812,908221.75
7/06/2026227.00228.01222.25223.83987,480223.09
7/02/2026228.00229.57223.35227.531,070,020226.77
7/01/2026235.47235.47227.98228.151,543,770227.39
6/30/2026241.81241.81232.74233.101,221,577232.32
6/29/2026237.22240.82234.98240.17933,971239.37
6/26/2026239.10240.41236.05239.191,735,278238.39
6/25/2026238.94244.65238.17240.061,463,848239.26
6/24/2026227.89239.95227.89235.661,404,849234.88
6/23/2026222.60227.35222.60226.141,282,254225.39
6/22/2026223.71228.85223.41226.061,226,654225.31
6/18/2026226.00230.65223.99226.922,523,918226.16
6/17/2026228.01234.41220.69221.152,021,039220.41
6/16/2026225.15230.95223.75227.181,239,256226.42
6/15/2026228.79230.50222.75223.291,407,914222.55
6/12/2026222.13224.33218.70223.541,489,808222.80
6/11/2026208.58219.38208.13218.741,074,673218.01
6/10/2026213.44213.85206.94206.941,064,080206.25
6/09/2026204.82215.72202.22213.171,340,976212.46
6/08/2026203.07208.30201.64202.49949,018201.82
6/05/2026205.99207.77204.71204.98829,765204.30
6/04/2026210.09210.49207.26208.09888,252207.40
6/03/2026202.76207.63200.40207.11738,781206.42
6/02/2026201.24205.75200.71203.84865,955203.16
6/01/2026201.47202.88197.82202.14811,471201.47
5/29/2026205.77208.36203.46203.571,717,743202.89
5/28/2026200.72207.45199.21205.601,204,656204.92
5/27/2026200.00206.93199.97203.181,169,531202.50
5/26/2026196.00199.55194.91198.38966,283197.72
5/22/2026192.70193.95191.20192.501,001,593191.86
5/21/2026182.25193.98177.44191.942,603,013191.30
5/20/2026171.96180.68168.30180.252,339,262179.65
5/19/2026169.02172.00165.51171.762,026,159171.19
5/18/2026168.11172.33166.55169.161,372,971168.60
5/15/2026172.93173.70168.18168.641,212,920168.08
5/14/2026172.58174.90171.19173.651,053,248173.07
5/13/2026176.75176.75169.36172.061,061,210171.49
5/12/2026174.38177.54172.30175.39960,882174.81
5/11/2026182.56182.56175.92176.101,034,634175.51
5/08/2026185.36185.82180.71182.10901,047181.49
5/07/2026187.01187.50181.42183.42819,668182.81
5/06/2026183.62188.64182.95186.471,375,438185.85
5/05/2026177.14181.31175.45180.271,217,834179.67
5/04/2026178.13180.03174.61175.691,404,098175.10
5/01/2026181.78182.70179.74179.99922,562179.39