Williams-Sonoma, Inc. (WSM) NYSE

172.06

-3.33(-1.90%)

Updated at May 13 04:00PM

Currency In USD

WSM Historical Return

If you invested $1000 in Williams-Sonoma, Inc. (WSM) 10 years ago, it would be worth $8,488.41 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,193.8, while $1000 invested 1 year ago would be worth $1,013.25. This corresponds to total returns of 748.84%, 119.38%, 1.33%, respectively, with annualized returns of 23.85%, 17%, 1.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WSM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	176.75	172.06	172.06	176.75	169.36	870,108
May 12, 2026	174.38	175.39	175.39	177.55	173.69	794,497
May 11, 2026	182.56	176.1	176.1	182.56	175.92	1.03M
May 08, 2026	185.36	182.1	182.1	185.82	180.71	848,178
May 07, 2026	187.01	183.42	183.42	187.51	181.42	796,359
May 06, 2026	183.62	186.47	186.47	188.64	182.95	1.34M
May 05, 2026	177.14	180.27	180.27	181.31	175.45	1.21M
May 04, 2026	178.13	175.69	175.69	180.03	174.61	1.37M
May 01, 2026	181.78	179.99	179.99	182.7	179.74	902,377
April 30, 2026	181.48	181.21	181.21	183.34	180.74	1M
April 29, 2026	185.83	181.18	181.18	186.74	180.5	873,197
April 28, 2026	192.76	187.4	187.4	194.21	186.48	812,302
April 27, 2026	190.75	192.05	192.05	193.42	188.72	971,139
April 24, 2026	191.21	190.55	190.55	194.14	188.79	825,799
April 23, 2026	197.1	192.39	192.39	198.79	190.47	882,097
April 22, 2026	203.59	197.29	197.29	204.02	195.27	1.2M
April 21, 2026	204.56	202.28	202.28	208.74	201.66	1.08M
April 20, 2026	197.65	202.02	202.02	202.38	195.81	832,793
April 17, 2026	194.4	198.69	198.69	204.87	193.5	1.51M
April 16, 2026	192.7	191.5	191.5	195.7	190.82	902,808
April 15, 2026	192.75	192.87	192.87	193.99	189.13	1.12M
April 14, 2026	194.06	193.84	193.84	196.2	193.42	892,726
April 13, 2026	191.75	193.52	193.52	195.67	191.01	1.27M
April 10, 2026	194	189.13	189.13	194	188.43	790,692
April 09, 2026	186.43	191.31	191.31	192.6	184.88	974,130
April 08, 2026	187.29	187.53	187.53	194.79	186.45	1.36M
April 07, 2026	181.59	179.93	179.93	182.66	177.51	1.17M
April 06, 2026	180.17	182.62	182.62	182.83	176.45	860,829
April 02, 2026	176.56	180.17	180.17	184.06	176.45	999,042
April 01, 2026	179.95	180.37	180.37	182.76	177.79	1.11M
March 31, 2026	180.81	182.33	182.33	185.19	178.22	965,289
March 30, 2026	178	176.84	176.84	180.41	175.24	1.6M
March 27, 2026	177.9	175.29	175.29	179.09	174.51	1.92M
March 26, 2026	179.68	180.56	180.56	183.62	178.54	1.43M
March 25, 2026	182.57	181.93	181.93	185.29	176.3	946,833
March 24, 2026	181.34	181.09	181.09	185.43	179.12	1.16M
March 23, 2026	181.94	183.72	183.72	186.13	181.93	1.59M
March 20, 2026	182.08	178.42	178.42	182.32	177.37	3.01M
March 19, 2026	180.19	182.58	182.58	184.39	175.5	1.5M
March 18, 2026	185.99	184.1	184.1	194.81	181	3.11M
March 17, 2026	184.87	182.17	182.17	188.37	180.04	2.18M
March 16, 2026	181.15	182.36	182.36	186.01	180.87	1.4M
March 13, 2026	181.37	179.99	179.99	183.31	175.77	911,142
March 12, 2026	182.59	179.3	179.3	185.01	175.35	1.63M
March 11, 2026	187.43	185.77	185.77	187.66	182.5	1.33M
March 10, 2026	187.19	188.39	188.39	193.58	185.98	955,336
March 09, 2026	181.92	188.3	188.3	189.24	176.6	1.52M
March 06, 2026	188.75	186.52	186.52	189.16	183.19	1.19M
March 05, 2026	193.83	193.59	193.59	197.54	187.26	1.64M
March 04, 2026	201.7	196.34	196.34	201.85	196.11	646,010
March 03, 2026	195.31	199.58	199.58	199.73	191.32	1.03M
March 02, 2026	201.03	201.34	201.34	203.95	196.69	936,612
February 27, 2026	207.3	205.65	205.65	208.56	202.68	1.34M
February 26, 2026	211	211.38	211.38	214.24	209.58	704,839
February 25, 2026	209.42	209.22	209.22	209.7	203.56	736,650
February 24, 2026	202.78	208.97	208.97	209.93	201.35	680,363
February 23, 2026	211.78	201.88	201.88	211.78	201.79	1.09M
February 20, 2026	210.16	214.86	214.86	222	210.16	1.21M
February 19, 2026	209.4	210.82	210.82	211.76	203.71	900,744
February 18, 2026	211	213.96	213.96	216.61	210.23	769,049