Williams-Sonoma, Inc. (WSM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
WSM Historical Return
If you invested $1000 in Williams-Sonoma, Inc. (WSM) 10 years ago, it would be worth $12,036.82 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,649.99, while $1000 invested 1 year ago would be worth $1,341.55. This corresponds to total returns of 1,103.68%, 165%, 34.15%, respectively, with annualized returns of 28.25%, 21.51%, 34.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
WSM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 261.54 | 262.09 | 262.09 | 264.85 | 261.11 | 745,264 |
| November 10, 2026 | 258.39 | 261.55 | 261.55 | 261.83 | 255.59 | 670,305 |
| November 09, 2026 | 257.95 | 261.68 | 261.68 | 263.54 | 256.55 | 818,717 |
| November 06, 2026 | 255.02 | 254.06 | 254.06 | 259.54 | 251.2 | 774,791 |
| November 05, 2026 | 270.92 | 258.61 | 258.61 | 274.45 | 256.65 | 1.05M |
| November 04, 2026 | 261.72 | 270.08 | 270.08 | 271.89 | 260.86 | 998,068 |
| November 03, 2026 | 257.33 | 253.7 | 253.7 | 259.75 | 250.73 | 868,705 |
| November 02, 2026 | 256.64 | 259.45 | 259.45 | 263.16 | 256.64 | 1.09M |
| October 30, 2026 | 263.65 | 252.72 | 252.72 | 263.65 | 250.76 | 714,827 |
| October 29, 2026 | 252.45 | 259.86 | 259.86 | 261.04 | 252.45 | 1.1M |
| October 28, 2026 | 250.02 | 250.09 | 250.09 | 252.45 | 248.6 | 1.06M |
| October 27, 2026 | 249 | 250.45 | 250.45 | 251.69 | 247.19 | 748,983 |
| October 26, 2026 | 254.37 | 249.96 | 249.96 | 254.37 | 248.19 | 869,185 |
| October 23, 2026 | 258.6 | 252.47 | 252.47 | 260.16 | 250.39 | 1.11M |
| October 22, 2026 | 252.34 | 260.8 | 260.8 | 261.11 | 252.34 | 1.1M |
| October 21, 2026 | 253.01 | 253.32 | 253.32 | 254.7 | 250.3 | 747,113 |
| October 20, 2026 | 251.64 | 253.99 | 253.99 | 256.86 | 251.33 | 1.07M |
| October 19, 2026 | 251.28 | 249.43 | 249.43 | 252.37 | 246.45 | 813,884 |
| October 16, 2026 | 252.02 | 250.16 | 250.16 | 255.33 | 248.45 | 1.81M |
| October 15, 2026 | 245.92 | 252.03 | 252.03 | 252.12 | 244.03 | 1.67M |
| October 14, 2026 | 238.29 | 242.48 | 242.48 | 243.22 | 238.29 | 1.32M |
| October 13, 2026 | 240.8 | 239.98 | 239.98 | 243.45 | 238.7 | 1.11M |
| October 12, 2026 | 240 | 238.86 | 238.86 | 243.42 | 235.8 | 1.07M |
| October 09, 2026 | 239.36 | 241.78 | 241.78 | 243.32 | 239.03 | 934,368 |
| October 08, 2026 | 236.08 | 239 | 239 | 242.66 | 234.83 | 1.35M |
| October 07, 2026 | 239.19 | 240.46 | 240.46 | 243.31 | 238.8 | 963,190 |
| October 06, 2026 | 240.7 | 242.25 | 242.25 | 246.43 | 239.22 | 1.17M |
| October 05, 2026 | 233.21 | 238.7 | 238.7 | 240.46 | 231.69 | 1.19M |
| October 02, 2026 | 237.44 | 232.3 | 232.3 | 237.84 | 231.21 | 921,758 |
| October 01, 2026 | 229.54 | 233.39 | 233.39 | 233.89 | 225.22 | 1.48M |
| September 30, 2026 | 232.56 | 227.94 | 227.94 | 233.42 | 227.92 | 1.2M |
| September 29, 2026 | 232.67 | 229.96 | 229.96 | 233.4 | 228.26 | 655,286 |
| September 28, 2026 | 228.39 | 231.03 | 231.03 | 232.88 | 226.22 | 837,049 |
| September 25, 2026 | 228.67 | 231.9 | 231.9 | 233.84 | 226.87 | 572,278 |
| September 24, 2026 | 227.93 | 228.66 | 228.66 | 229.82 | 225.8 | 859,833 |
| September 23, 2026 | 231.44 | 227.83 | 227.83 | 232.83 | 227.52 | 1.08M |
| September 22, 2026 | 231.12 | 232.69 | 232.69 | 234.33 | 230.24 | 1.08M |
| September 21, 2026 | 226.1 | 227.16 | 227.16 | 228.89 | 222.77 | 1M |
| September 18, 2026 | 220.39 | 224.2 | 224.2 | 224.43 | 217.55 | 2.68M |
| September 17, 2026 | 222.66 | 218.92 | 218.92 | 224.33 | 218.35 | 1.12M |
| September 16, 2026 | 220.56 | 218.2 | 218.2 | 224.67 | 216.68 | 1.23M |
| September 15, 2026 | 229.69 | 221.47 | 221.47 | 229.69 | 220.85 | 1.54M |
| September 11, 2026 | 227.79 | 226.23 | 226.23 | 228.25 | 225.46 | 820,937 |
| September 10, 2026 | 227.11 | 223.74 | 223.74 | 227.11 | 221.15 | 960,666 |
| September 09, 2026 | 230.35 | 227.52 | 227.52 | 230.35 | 225.57 | 1.23M |
| September 08, 2026 | 229.24 | 227.83 | 227.83 | 230.9 | 225.07 | 1.29M |
| September 04, 2026 | 221.96 | 227.42 | 227.42 | 228.3 | 220.99 | 1.03M |
| September 03, 2026 | 224.27 | 222.76 | 222.76 | 224.83 | 218.6 | 1.08M |
| September 02, 2026 | 221.42 | 221.72 | 221.72 | 224.66 | 220.71 | 1.37M |
| September 01, 2026 | 224.51 | 222.12 | 222.12 | 226 | 219.83 | 1.19M |
| August 31, 2026 | 232.06 | 228.25 | 228.25 | 232.26 | 224.16 | 1.78M |
| August 28, 2026 | 235.67 | 235.09 | 235.09 | 238.99 | 231.42 | 972,162 |
| August 27, 2026 | 236.45 | 238.4 | 238.4 | 248.07 | 233.45 | 1.7M |
| August 26, 2026 | 224 | 237.43 | 237.43 | 241.86 | 221.34 | 2.43M |
| August 25, 2026 | 240.25 | 234.74 | 234.74 | 240.25 | 230.63 | 1.46M |
| August 24, 2026 | 238.74 | 237.77 | 237.77 | 242.46 | 237.62 | 1.02M |
| August 21, 2026 | 236.12 | 237.58 | 237.58 | 238.06 | 234 | 884,031 |
| August 20, 2026 | 238.58 | 235.7 | 235.7 | 238.85 | 233.33 | 786,077 |
| August 19, 2026 | 242.45 | 242.31 | 242.31 | 249.77 | 240.41 | 699,110 |
| August 18, 2026 | 241.5 | 241.39 | 241.39 | 244.84 | 237.62 | 596,990 |
AD
