Williams-Sonoma, Inc. (WSM) NYSE

214.86

+4.04(+1.92%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026210.16214.86214.86222210.161.21M
February 19, 2026209.4210.82210.82211.76203.71900,744
February 18, 2026211213.96213.96216.61210.23769,049
February 17, 2026216.15211.82211.82216.29206.781.04M
February 13, 2026211.14214.57214.57214.58204.421.26M
February 12, 2026214.6206.79206.79219.18206.681.08M
February 11, 2026218.22213.16213.16221213.151.31M
February 10, 2026217.48216.78216.78220.51215.5788,400
February 09, 2026218.7217.57217.57221.68217.53884,700
February 06, 2026214.29220.67220.67221.19213.46794,000
February 05, 2026215.34212.49212.49215.79209963,691
February 04, 2026218.28215.83215.83221.81212.57968,001
February 03, 2026214.05216.03216.03220.93212.81.05M
February 02, 2026204.69214.03214.03214.39203.621.09M
January 30, 2026205.21204.65204.65208.76201.531.05M
January 29, 2026207.24205.66205.66209.83204.11719,953
January 28, 2026208.99205.72205.72210.61202.77646,200
January 27, 2026207.87208.25208.25210.45207.01603,002
January 26, 2026204.25204.67204.67205.54201.28633,245
January 23, 2026208.13204.5204.5208.7202.22950,600
January 22, 2026216.48210210219.54209.521.16M
January 21, 2026207215.54215.54217.16205.711.06M
January 20, 2026208.1205.89205.89211.55205.241M
January 16, 2026209.96211.51211.56212.1208.33827,967
January 15, 2026206.04210210210.93204.591.28M
January 14, 2026205.16206.46206.46208.9203.92916,335
January 13, 2026206.98208.08208.08212.2206.781.18M
January 12, 2026197.1206.26206.26206.61194.951.09M
January 09, 2026200.01199.04199.04202.28193.491.12M
January 08, 2026189.89197.81197.81200.95188.751.11M
January 07, 2026197.55191.84191.84199.65191.55881,300
January 06, 2026190.26197197197.77189.261.42M
January 05, 2026187.52191.76191.76196185.531.28M
January 02, 2026182.68187.85187.85188.99181.441.69M
December 31, 2025180.9178.59178.59181.95178.52867,258
December 30, 2025186.7181.4181.4186.9181.28711,349
December 29, 2025187187.14187.14188.72186.08703,200
December 26, 2025188.7188.59188.59189.28186.61498,929
December 24, 2025187.4189.47189.47190.13187.4370,011
December 23, 2025191.03188.11188.11191.99186.431.01M
December 22, 2025190.79191.09191.09191.23188.12955,828
December 19, 2025189.32190.88190.88192.17187.242.92M
December 18, 2025189.14189.36189.36196.84188.891.53M
December 17, 2025186.75185.69185.69187.93183.911.09M
December 16, 2025186.46185.51185.51187.14183.951.39M
December 15, 2025188.75185.43185.43190.73185.261.24M
December 12, 2025189.97187.59187.59191.81183.181.55M
December 11, 2025189.25189.28189.28190.98186.681.2M
December 10, 2025180.83187.1187.1189180.451.49M
December 09, 2025178.49180.48180.48182.38178.491.18M
December 08, 2025179.64179.45179.45181.98178.511.08M
December 05, 2025177.17179.36179.36181.6176.831.01M
December 04, 2025179.26176.66176.66179.58175.251.13M
December 03, 2025179178.34178.34181.21178.151.23M
December 02, 2025182.61178.06178.06183.56176.41.35M
December 01, 2025177.63182.44182.44184.72176.521.19M
November 28, 2025180.32180.01180.01181.7178.3431,500
November 26, 2025179.58181.12181.12184.02179.58968,974
November 25, 2025175.53179.58179.58181.67174.631.32M
November 24, 2025178.21173.73173.73178.47173.152.52M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved