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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	202.08	202.67	202.67	203.92	201	796,428
September 09, 2025	202.18	202.64	202.64	203.06	200.03	687,211
September 08, 2025	202.48	203.26	203.26	204.36	201.79	1.19M
September 05, 2025	204.35	202.42	202.42	206.4	199.95	1.11M
September 04, 2025	192.4	202.91	202.91	203.26	192.4	1.33M
September 03, 2025	190.7	192.13	192.13	194.14	190.68	920,700
September 02, 2025	187.45	191.96	191.96	191.96	186	1.29M
August 29, 2025	187.44	188.19	188.19	188.72	186.01	1.61M
August 28, 2025	193.5	188.06	188.06	194.51	186.33	1.69M
August 27, 2025	204.01	192.17	192.17	205	191.34	2.76M
August 26, 2025	198.74	197.93	197.93	200.42	193.88	2.97M
August 25, 2025	194.28	198.03	198.03	200.67	193.9	1.48M
August 22, 2025	198.25	203.42	203.42	204.52	197.61	1.77M
August 21, 2025	197.1	197.21	197.21	198.02	194.31	1.09M
August 20, 2025	200.5	199.27	199.27	202.07	197.93	1.21M
August 19, 2025	202.6	202.69	202.69	206.01	201.49	1.41M
August 18, 2025	202.42	201.65	201.65	203.06	199.84	1.18M
August 15, 2025	206.48	203.23	203.23	206.48	202.76	1.04M
August 14, 2025	205.06	205.53	205.53	206.84	202.99	1.04M
August 13, 2025	207.91	210.2	210.2	210.59	206.31	2.18M
August 12, 2025	202.22	206.97	206.97	207.35	201.67	1.39M
August 11, 2025	200.15	200	200	201	197.23	1.06M
August 08, 2025	201.04	199.42	199.42	201.16	197.78	1.08M
August 07, 2025	204.54	199.6	199.6	206.37	197.57	1.26M
August 06, 2025	202.82	200.75	200.75	205.35	200.48	1.19M
August 05, 2025	201.66	203.78	203.78	204.59	198.98	1.23M
August 04, 2025	191.72	200.52	200.52	201.1	191.72	1.71M
August 01, 2025	184.2	187.67	187.67	189.45	181.51	1.41M
July 31, 2025	189.89	187.05	187.05	191.33	186.04	1.33M
July 30, 2025	188.29	190.53	190.53	192.38	186.72	1.95M
July 29, 2025	188.56	187.11	187.11	188.56	184.26	1.17M
July 28, 2025	182.88	188.23	188.23	188.91	181.32	1.23M
July 25, 2025	181.9	181.71	181.71	182.49	180.21	818,202
July 24, 2025	181.65	180.53	180.53	183.96	179.28	842,955
July 23, 2025	183.11	183.67	183.67	185.07	181.21	1.18M
July 22, 2025	173.91	178.61	178.61	179.33	173.2	1.05M
July 21, 2025	171.73	172.2	172.2	174.74	170.23	966,901
July 18, 2025	171.13	170.39	170.39	171.13	169.42	1.08M
July 17, 2025	165.58	170.2	169.54	171.32	165.58	1.35M
July 16, 2025	164.53	165.01	164.37	165.54	161.76	1.08M
July 15, 2025	171	163.62	162.99	172.2	163.53	1.54M
July 14, 2025	173.89	170.46	169.8	175.68	169.99	1.01M
July 11, 2025	174.4	174.82	174.14	176.39	174.4	837,600
July 10, 2025	174.14	176.5	175.82	178.17	173.79	1.2M
July 09, 2025	170.76	173.73	173.73	174.07	168.44	921,442
July 08, 2025	169.63	169.21	169.21	170.82	165.19	1.29M

Williams-Sonoma, Inc. (WSM) NYSE