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

252.03
+9.55 (3.94%)
NYSE · Last Trade: Oct 16th, 1:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/15/2026245.92252.12244.03252.031,673,991251.27
10/14/2026238.29243.22238.29242.481,326,325241.75
10/13/2026240.80243.45238.70239.981,108,410239.26
10/12/2026240.00243.42235.80238.861,069,847238.14
10/09/2026239.36243.32239.03241.78934,436241.05
10/08/2026236.08242.66234.83239.001,448,670238.28
10/07/2026239.19243.31238.80240.46963,198239.74
10/06/2026240.70246.43239.22242.251,171,756241.52
10/05/2026233.21240.46231.69238.701,202,686237.98
10/02/2026237.44237.84231.21232.30944,948231.60
10/01/2026229.54233.89225.22233.391,486,549232.69
9/30/2026232.56233.42227.92227.941,206,681227.25
9/29/2026232.67233.40228.26229.96657,877229.27
9/28/2026228.39232.88226.22231.03864,067230.33
9/25/2026228.67233.84226.87231.90624,210231.20
9/24/2026227.93229.82225.79228.66863,539227.97
9/23/2026231.44232.82227.52227.831,088,240227.14
9/22/2026231.12234.32230.24232.691,096,560231.99
9/21/2026226.10228.89222.77227.161,017,693226.47
9/18/2026220.39224.43217.55224.202,729,117223.52
9/17/2026222.66224.33218.35218.921,145,637218.26
9/16/2026220.56224.67216.68218.201,302,475217.54
9/15/2026229.69229.69220.85221.471,549,779220.80
9/14/2026224.34229.91220.60229.431,008,979228.74
9/11/2026227.79228.25225.46226.23843,106225.55
9/10/2026227.11227.11221.15223.74961,520223.06
9/09/2026230.35230.34225.57227.521,264,288226.83
9/08/2026229.24230.90225.06227.831,318,041227.14
9/04/2026221.96228.30220.99227.421,033,170226.73
9/03/2026224.27224.83218.60222.761,182,412222.09
9/02/2026221.42224.66220.71221.721,366,664221.05
9/01/2026224.51226.00219.83222.121,186,663221.45
8/31/2026232.06232.25224.16228.251,793,514227.56
8/28/2026235.67238.99231.42235.09972,389234.38
8/27/2026236.45248.07233.45238.401,697,436237.68
8/26/2026224.00241.86221.34237.432,429,430236.71
8/25/2026240.25240.25230.63234.741,461,165234.03
8/24/2026238.74242.46237.62237.771,023,941237.05
8/21/2026236.12238.06234.00237.58884,240236.86
8/20/2026238.58238.85233.33235.70802,224234.99
8/19/2026242.45249.77240.41242.31699,134241.58
8/18/2026241.50244.84237.62241.39596,992240.66
8/17/2026239.11241.10237.99240.421,237,277239.69
8/14/2026244.10244.12239.48241.58708,414240.85
8/13/2026248.88248.96242.23242.44682,104241.71
8/12/2026249.62251.38244.46245.15771,149244.41
8/11/2026248.59254.89248.19250.59733,185249.83
8/10/2026249.06252.66249.06250.82941,570250.06
8/07/2026246.39251.89245.21251.78995,651251.02
8/06/2026250.19251.07245.46246.89950,235246.15
8/05/2026247.69252.99247.60248.241,084,703247.49
8/04/2026245.55250.83245.00248.881,531,377248.13
8/03/2026233.37240.90232.84239.80845,406239.08
7/31/2026232.65235.03228.52228.66826,626227.97
7/30/2026231.61233.98228.79233.32687,045232.62
7/29/2026233.17236.92230.58233.81645,442233.10
7/28/2026237.68241.94234.06236.321,055,922235.61
7/27/2026230.36234.95230.27234.39815,031233.68
7/24/2026217.66228.00217.66226.74750,940226.06
7/23/2026217.60220.00215.78218.60768,016217.94
7/22/2026220.55223.05220.21222.34532,677221.67
7/21/2026224.43225.03218.74221.13767,055220.46
7/20/2026229.51229.55222.96223.34769,653222.67
7/17/2026226.10233.74224.95228.411,746,204227.72
7/16/2026221.81231.97221.81228.38829,599226.93