Williams-Sonoma Inc.

158.02
-0.96 (-0.60%)
At close: Mar 31, 2025, 3:59 PM
158.54
0.33%
After-hours: Mar 31, 2025, 04:26 PM EDT

Williams-Sonoma Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 163.10 164.35 158.08 158.98 -5.44 -3.31% 2,283,788
Mar 27, 2025 163.88 167.86 162.82 164.42 -0.94 -0.57% 1,334,012
Mar 26, 2025 169.30 169.88 163.79 165.36 -3.81 -2.25% 1,278,677
Mar 25, 2025 170.00 171.29 166.89 169.17 -1.13 -0.66% 1,902,400
Mar 24, 2025 166.58 171.08 165.16 170.30 6.65 4.06% 2,403,207
Mar 21, 2025 161.14 165.29 157.14 163.65 -1.34 -0.81% 31,889,081
Mar 20, 2025 165.06 170.33 162.17 164.99 -1.28 -0.77% 3,047,883
Mar 19, 2025 157.80 167.16 149.06 166.27 -6.01 -3.49% 7,371,245
Mar 18, 2025 171.15 176.25 171.10 172.28 -2.72 -1.55% 2,394,807
Mar 17, 2025 168.10 176.49 167.25 175.00 7.50 4.48% 2,080,581
Mar 14, 2025 168.56 171.97 166.44 167.50 2.43 1.47% 1,547,390
Mar 13, 2025 171.93 174.87 163.36 165.07 -9.83 -5.62% 1,970,717
Mar 12, 2025 179.67 184.12 173.62 174.90 -0.02 -0.01% 1,836,823
Mar 11, 2025 184.66 187.37 173.16 174.92 -10.30 -5.56% 2,382,453
Mar 10, 2025 190.00 192.80 182.99 185.22 -3.19 -1.69% 3,573,596
Mar 7, 2025 181.76 189.97 179.38 188.41 5.98 3.28% 2,239,400
Mar 6, 2025 184.46 190.22 182.12 182.43 -5.19 -2.77% 1,355,400
Mar 5, 2025 184.00 188.13 181.50 187.62 4.08 2.22% 1,292,627
Mar 4, 2025 183.19 187.57 176.61 183.54 -4.15 -2.21% 2,060,007
Mar 3, 2025 194.16 194.38 186.25 187.69 -6.89 -3.54% 1,475,738
Feb 28, 2025 191.31 195.00 190.75 194.58 2.30 1.20% 1,815,921
Feb 27, 2025 199.98 201.49 191.93 192.28 -6.05 -3.05% 1,111,374
Feb 26, 2025 199.00 203.75 198.00 198.33 1.97 1.00% 1,322,717
Feb 25, 2025 194.68 198.73 193.34 196.36 1.69 0.87% 1,553,050
Feb 24, 2025 196.55 198.05 190.53 194.67 -0.51 -0.26% 1,465,700
Feb 21, 2025 211.84 211.84 194.30 195.18 -14.15 -6.76% 1,703,726
Feb 20, 2025 213.65 214.69 207.23 209.33 -4.32 -2.02% 828,136
Feb 19, 2025 214.14 215.17 207.10 213.65 -4.06 -1.86% 2,313,497
Feb 18, 2025 214.13 217.82 211.91 217.71 3.11 1.45% 1,396,514
Feb 14, 2025 209.71 215.43 209.52 214.60 7.54 3.64% 1,127,062
Feb 13, 2025 205.56 207.25 203.82 207.06 3.19 1.56% 1,071,600
Feb 12, 2025 201.69 204.68 200.65 203.87 -2.53 -1.23% 922,338
Feb 11, 2025 208.90 210.18 205.44 206.40 -2.96 -1.41% 706,171
Feb 10, 2025 208.82 209.72 206.29 209.36 2.12 1.02% 733,900
Feb 7, 2025 210.60 212.22 204.32 207.24 -3.76 -1.78% 1,109,000
Feb 6, 2025 210.91 212.89 209.60 211.00 1.51 0.72% 876,211
Feb 5, 2025 210.00 211.00 208.57 209.49 1.30 0.62% 900,400
Feb 4, 2025 204.69 209.24 204.36 208.19 3.71 1.81% 1,106,745
Feb 3, 2025 204.72 206.17 199.48 204.48 -6.89 -3.26% 1,620,337
Jan 31, 2025 216.64 216.64 210.34 211.37 -6.17 -2.84% 1,486,771
Jan 30, 2025 218.45 219.98 215.43 217.54 0.84 0.39% 1,119,535
Jan 29, 2025 215.50 217.64 214.44 216.70 2.00 0.93% 1,488,411
Jan 28, 2025 213.22 215.00 211.20 214.70 3.06 1.45% 990,300
Jan 27, 2025 209.58 212.95 207.97 211.64 -1.96 -0.92% 1,348,563
Jan 24, 2025 212.05 214.42 210.90 213.60 1.86 0.88% 1,177,136
Jan 23, 2025 211.06 212.63 209.61 211.74 -0.37 -0.17% 1,085,001
Jan 22, 2025 210.70 212.92 209.88 212.11 2.29 1.09% 1,452,195
Jan 21, 2025 205.92 210.91 205.92 209.82 6.99 3.45% 1,851,424
Jan 17, 2025 201.77 204.68 200.04 202.83 3.70 1.86% 1,452,300
Jan 16, 2025 198.78 200.85 196.95 199.13 0.60 0.30% 1,007,035