Williams-Sonoma, Inc. (WSM) NYSE

Currency In USD

WSM Historical Return

If you invested $1000 in Williams-Sonoma, Inc. (WSM) 10 years ago, it would be worth $10,958.49 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,197.58, while $1000 invested 1 year ago would be worth $1,208.2. This corresponds to total returns of 995.85%, 219.76%, 20.82%, respectively, with annualized returns of 27.03%, 26.16%, 20.82%.

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
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
July 28, 2026	237.68	236.32	236.32	241.94	234.06	1.06M
July 27, 2026	230.36	234.39	234.39	234.95	230.27	815,018
July 23, 2026	217.6	218.6	218.6	220	215.78	767,582
July 22, 2026	220.55	222.34	222.34	223.05	220.21	532,623
July 21, 2026	224.43	221.13	221.13	225.03	218.74	730,175
July 20, 2026	229.51	223.34	223.34	229.55	222.96	769,590
July 17, 2026	226.1	228.41	228.41	233.74	224.95	1.75M
July 16, 2026	221.81	228.38	228.38	231.97	221.81	827,653
July 15, 2026	219.88	222.84	222.84	223.37	218.47	920,706
July 14, 2026	218.9	220.34	220.34	221.9	218.09	740,673
July 13, 2026	222.15	216.65	216.65	224	214.19	1.09M
July 10, 2026	221.24	221.75	221.75	224.69	220.99	760,283
July 09, 2026	218.95	219.77	219.77	224.05	218.95	822,564
July 08, 2026	218.43	218.32	218.32	219.02	215.12	980,317
July 07, 2026	225.65	222.49	222.49	225.65	219.96	804,719
July 06, 2026	227	223.83	223.83	228.01	222.25	913,353
July 02, 2026	228	227.53	227.53	229.57	223.35	1.07M
July 01, 2026	235.47	228.15	228.15	235.47	227.98	1.53M
June 30, 2026	241.81	233.1	233.1	241.81	232.74	1.21M
June 29, 2026	237.22	240.17	240.17	240.82	234.98	922,559
June 26, 2026	239.1	239.19	239.19	240.41	236.05	1.65M
June 25, 2026	238.94	240.06	240.06	244.65	238.17	1.44M
June 24, 2026	227.89	235.66	235.66	239.95	227.89	1.35M
June 23, 2026	222.6	226.14	226.14	227.35	222.6	1.11M
June 22, 2026	223.71	226.06	226.06	228.85	223.41	1.08M
June 18, 2026	226	226.92	226.92	230.65	223.99	2.5M
June 17, 2026	228.01	221.15	221.15	234.42	220.69	2.02M
June 16, 2026	225.15	227.18	227.18	230.95	223.75	1.21M
June 15, 2026	228.79	223.29	223.29	230.5	222.75	1.39M
June 12, 2026	222.13	223.54	223.54	224.33	218.7	1.49M
June 11, 2026	208.58	218.74	218.74	219.38	208.14	1.07M
June 10, 2026	213.44	206.94	206.94	213.85	206.94	1.06M
June 09, 2026	204.82	213.17	213.17	215.72	202.22	1.34M
June 08, 2026	203.07	202.49	202.49	208.3	201.64	899,073
June 05, 2026	205.99	204.98	204.98	207.77	204.71	829,688
June 04, 2026	210.09	208.09	208.09	210.49	207.26	888,252
June 03, 2026	202.76	207.11	207.11	207.63	200.4	553,130
June 02, 2026	201.24	203.84	203.84	205.75	200.71	865,756
June 01, 2026	201.47	202.14	202.14	202.88	197.82	811,219
May 29, 2026	205.77	203.57	203.57	208.36	203.46	1.72M
May 28, 2026	200.72	205.6	205.6	207.45	199.21	1.15M
May 27, 2026	200	203.18	203.18	206.93	199.97	1.15M