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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	186.68	185.36	185.36	188.65	184.72	750,688
October 16, 2025	191.59	187.5	187.5	191.59	185.76	901,519
October 15, 2025	192.62	190.06	190.06	193.79	190.01	597,000
October 14, 2025	187.67	191.5	191.5	192.73	185.11	968,639
October 13, 2025	184.88	190	190	190.56	184.03	882,430
October 10, 2025	190.87	181.45	181.45	192.27	181.13	1.94M
October 09, 2025	190.95	189.29	189.29	191.19	187.44	1.27M
October 08, 2025	189.88	191.11	191.18	191.45	188.32	964,609
October 07, 2025	195.87	189.06	189.06	196.09	188.84	1.51M
October 06, 2025	199	196.15	196.15	199.1	195.51	969,521
October 03, 2025	196.5	199.43	199.43	203.71	196.47	987,830
October 02, 2025	195.4	196.14	196.14	196.17	192.97	823,741
October 01, 2025	196.24	195.3	195.3	197.35	192.82	849,700
September 30, 2025	192	195.45	195.45	197.24	192	1.12M
September 29, 2025	196.97	191.98	191.98	197.51	191.38	1.54M
September 26, 2025	197.07	201.35	201.35	202.45	196	880,800
September 25, 2025	197.94	201.11	201.11	202.31	196.24	1.22M
September 24, 2025	198.13	200.39	200.39	201.28	198.01	1.12M
September 23, 2025	198.6	200.38	200.38	201.99	197.3	1.56M
September 22, 2025	197.58	196.66	196.66	197.85	195.08	888,400
September 19, 2025	200	198.24	198.24	200.25	195.14	765,112
September 18, 2025	196.91	199.62	199.62	200.04	195.95	978,513
September 17, 2025	197.4	196.61	196.61	203.1	195.95	918,600
September 16, 2025	201	196.06	196.06	201.38	193.62	958,570
September 15, 2025	197.09	201.07	201.07	201.39	196.1	893,800
September 12, 2025	200.9	196.95	196.95	203.23	195.78	741,324
September 11, 2025	203.54	203.52	203.52	205.17	202.96	850,751

Williams-Sonoma, Inc. (WSM) NYSE