Williams-Sonoma, Inc. - WSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	205.16	206.46	206.46	208.9	203.92	916,335
January 13, 2026	206.98	208.08	208.08	212.2	206.78	1.18M
January 12, 2026	197.1	206.26	206.26	206.61	194.95	1.09M
January 09, 2026	200.01	199.04	199.04	202.28	193.49	1.12M
January 08, 2026	189.89	197.81	197.81	200.95	188.75	1.11M
January 07, 2026	197.55	191.84	191.84	199.65	191.55	881,300
January 06, 2026	190.26	197	197	197.77	189.26	1.42M
January 05, 2026	187.52	191.76	191.76	196	185.53	1.28M
January 02, 2026	182.68	187.85	187.85	188.99	181.44	1.69M
December 31, 2025	180.9	178.59	178.59	181.95	178.52	867,258
December 30, 2025	186.7	181.4	181.4	186.9	181.28	711,349
December 29, 2025	187	187.14	187.14	188.72	186.08	703,200
December 26, 2025	188.7	188.59	188.59	189.28	186.61	498,929
December 24, 2025	187.4	189.47	189.47	190.13	187.4	370,011
December 23, 2025	191.03	188.11	188.11	191.99	186.43	1.01M
December 22, 2025	190.79	191.09	191.09	191.23	188.12	955,828
December 19, 2025	189.32	190.88	190.88	192.17	187.24	2.92M
December 18, 2025	189.14	189.36	189.36	196.84	188.89	1.53M
December 17, 2025	186.75	185.69	185.69	187.93	183.91	1.09M
December 16, 2025	186.46	185.51	185.51	187.14	183.95	1.39M
December 15, 2025	188.75	185.43	185.43	190.73	185.26	1.24M
December 12, 2025	189.97	187.59	187.59	191.81	183.18	1.55M
December 11, 2025	189.25	189.28	189.28	190.98	186.68	1.2M
December 10, 2025	180.83	187.1	187.1	189	180.45	1.49M
December 09, 2025	178.49	180.48	180.48	182.38	178.49	1.18M
December 08, 2025	179.64	179.45	179.45	181.98	178.51	1.08M
December 05, 2025	177.17	179.36	179.36	181.6	176.83	1.01M
December 04, 2025	179.26	176.66	176.66	179.58	175.25	1.13M
December 03, 2025	179	178.34	178.34	181.21	178.15	1.23M
December 02, 2025	182.61	178.06	178.06	183.56	176.4	1.35M
December 01, 2025	177.63	182.44	182.44	184.72	176.52	1.19M
November 28, 2025	180.32	180.01	180.01	181.7	178.3	431,500
November 26, 2025	179.58	181.12	181.12	184.02	179.58	968,974
November 25, 2025	175.53	179.58	179.58	181.67	174.63	1.32M
November 24, 2025	178.21	173.73	173.73	178.47	173.15	2.52M
November 21, 2025	173.49	177.93	177.93	182.13	172.96	2.08M
November 20, 2025	176.17	172.55	172.55	180.59	172.45	2.01M
November 19, 2025	180	174.62	174.62	188.32	170.13	3.35M
November 18, 2025	177.7	180.68	180.68	182.13	176.14	1.6M
November 17, 2025	181.06	181.32	181.32	184.22	179.73	1.4M
November 14, 2025	184.31	182.24	182.24	186.27	181.73	1.48M
November 13, 2025	191.26	186.47	186.47	194.49	186.21	777,500
November 12, 2025	192.85	191.89	191.89	194.41	191.27	910,400
November 11, 2025	194.63	191.49	191.49	194.79	190.96	664,200
November 10, 2025	197.14	194.65	194.65	199.48	189.43	782,307
November 07, 2025	192.05	196.95	196.95	198.1	191.95	752,191
November 06, 2025	198.08	191.87	191.87	199.89	191.22	1.04M
November 05, 2025	193.06	198.96	198.96	201.75	193.06	909,300
November 04, 2025	190.13	193.99	193.99	194.78	189.41	912,260
November 03, 2025	193.55	192.62	192.62	193.84	189.26	930,719
October 31, 2025	197.38	194.34	194.34	199.04	193.72	1.02M
October 30, 2025	194.3	198.28	198.28	201.21	191.46	1.34M
October 29, 2025	197.89	195.49	195.49	203.63	194.41	1.3M
October 28, 2025	197.09	199.63	199.63	203.78	194.74	1.13M
October 27, 2025	191.37	192.86	192.86	194.93	191.2	720,800
October 24, 2025	190.21	189.09	189.09	191.91	189	560,176
October 23, 2025	187.36	188.03	188.03	188.61	185.13	684,600
October 22, 2025	191.16	187.99	187.99	191.32	186.9	809,233
October 21, 2025	188.74	190.91	190.91	191.45	187.3	846,416
October 20, 2025	186.18	189.83	189.83	190.83	186.18	911,500

Williams-Sonoma, Inc. (WSM) NYSE