Williams-Sonoma, Inc. (WSM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Williams-Sonoma, Inc. (WSM) 10 years ago, it would be worth $13,426.3 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,971.37, while $1000 invested 1 year ago would be worth $1,350.94. This corresponds to total returns of 1,242.63%, 197.14%, 35.09%, respectively, with annualized returns of 29.65%, 24.35%, 35.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 239.11 | 240.42 | 240.42 | 241.1 | 237.99 | 1.2M |
| August 14, 2026 | 244.1 | 241.58 | 241.58 | 244.12 | 239.48 | 708,410 |
| August 13, 2026 | 248.88 | 242.44 | 242.44 | 248.96 | 242.23 | 682,097 |
| August 12, 2026 | 249.62 | 245.15 | 245.15 | 251.39 | 244.46 | 761,437 |
| August 11, 2026 | 248.59 | 250.59 | 250.59 | 254.89 | 248.19 | 730,324 |
| August 10, 2026 | 249.06 | 250.82 | 250.82 | 252.66 | 249.06 | 900,611 |
| August 07, 2026 | 246.39 | 251.78 | 251.78 | 251.89 | 245.21 | 995,649 |
| August 06, 2026 | 250.19 | 246.89 | 246.89 | 251.07 | 245.45 | 950,010 |
| August 05, 2026 | 247.69 | 248.24 | 248.24 | 252.99 | 247.6 | 1.08M |
| August 04, 2026 | 245.55 | 248.88 | 248.88 | 250.83 | 245 | 1.53M |
| August 03, 2026 | 233.37 | 239.8 | 239.8 | 240.9 | 232.84 | 845,386 |
| July 31, 2026 | 232.65 | 228.66 | 228.66 | 235.03 | 228.52 | 825,525 |
| July 30, 2026 | 231.61 | 233.32 | 233.32 | 233.98 | 228.8 | 643,023 |
| July 29, 2026 | 233.17 | 233.81 | 233.81 | 236.92 | 230.58 | 645,192 |