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

179.99
-1.22 (-0.67%)
NYSE · Last Trade: May 3rd, 7:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026181.78182.70179.74179.99922,562179.99
4/30/2026181.48183.34180.74181.211,041,781181.21
4/29/2026185.83186.74180.50181.18910,428181.18
4/28/2026192.76194.21186.48187.40818,366187.40
4/27/2026190.75193.42188.72192.05971,140192.05
4/24/2026191.21194.14188.79190.55830,188190.55
4/23/2026197.10198.79190.47192.39883,869192.39
4/22/2026203.59204.01195.27197.291,196,544197.29
4/21/2026204.56208.74201.66202.281,143,135202.28
4/20/2026197.65202.38195.81202.02832,805202.02
4/17/2026194.40204.87193.50198.691,516,537198.69
4/16/2026192.70195.70190.82191.50902,880190.74
4/15/2026192.75193.99189.13192.871,119,187192.10
4/14/2026194.06196.20193.42193.84892,738193.07
4/13/2026191.75195.67191.01193.521,275,155192.75
4/10/2026194.00194.00188.43189.13794,362188.38
4/09/2026186.43192.60184.88191.31974,145190.55
4/08/2026187.29194.79186.45187.531,360,414186.79
4/07/2026181.59182.66177.51179.931,170,999179.22
4/06/2026180.17182.83176.44182.62861,249181.90
4/02/2026176.56184.06176.45180.17999,312179.46
4/01/2026179.95182.76177.79180.371,113,564179.65
3/31/2026180.81185.19178.22182.33966,978181.61
3/30/2026178.00180.41175.24176.841,596,587176.14
3/27/2026177.90179.09174.51175.291,916,183174.59
3/26/2026179.68183.62178.54180.561,428,223179.84
3/25/2026182.57185.29176.30181.93946,901181.21
3/24/2026181.34185.43179.12181.091,158,006180.37
3/23/2026181.94186.13181.93183.721,597,554182.99
3/20/2026182.08182.32177.37178.423,121,333177.71
3/19/2026180.19184.39175.50182.581,497,645181.85
3/18/2026185.99194.81181.00184.103,114,886183.37
3/17/2026184.87188.37180.04182.172,181,015181.45
3/16/2026181.15186.00180.87182.361,512,988181.64
3/13/2026181.37183.31175.77179.991,066,192179.28
3/12/2026182.59185.01175.35179.301,634,738178.59
3/11/2026187.43187.66182.50185.771,415,127185.03
3/10/2026187.19193.57185.98188.39955,667187.64
3/09/2026181.92189.24176.60188.301,521,446187.55
3/06/2026188.75189.16183.19186.521,193,182185.78
3/05/2026193.83197.54187.25193.591,637,761192.82
3/04/2026201.70203.06196.12196.34817,434195.56
3/03/2026195.31199.78191.01199.581,026,069198.79
3/02/2026201.03203.95196.69201.34936,611200.54
2/27/2026207.30208.56202.68205.651,337,494204.83
2/26/2026211.00214.24209.58211.38704,832210.54
2/25/2026209.42209.70203.56209.22736,627208.39
2/24/2026202.78209.93201.34208.97680,339208.14
2/23/2026211.78211.78201.79201.881,085,291201.08
2/20/2026210.16222.00210.16214.861,206,018214.01
2/19/2026209.40211.76203.71210.82900,695209.98
2/18/2026211.00216.61210.23213.96769,049213.11
2/17/2026216.15216.29206.78211.821,038,291210.98
2/13/2026211.14214.58204.42214.571,258,252213.72
2/12/2026214.60219.18206.68206.791,076,086205.97
2/11/2026218.22221.00213.15213.161,321,469212.31
2/10/2026217.48220.51215.50216.78788,361215.92
2/09/2026218.70221.68217.53217.57884,662216.71
2/06/2026214.29221.19213.46220.67793,999219.79
2/05/2026215.34215.78209.00212.49963,568211.65
2/04/2026218.28221.81212.57215.83968,001214.97
2/03/2026214.05220.93212.80216.031,048,096215.17