Williams-Sonoma Inc. (WSM)
NYSE: WSM
· Real-Time Price · USD
205.53
-4.67 (-2.22%)
At close: Aug 14, 2025, 3:59 PM
206.00
0.23%
Pre-market: Aug 15, 2025, 06:05 AM EDT
WSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 205.06 | 206.84 | 202.93 | 205.44 | 205.44 | -2.26% | 1,334,070 |
| Aug 13, 2025 | 207.70 | 210.59 | 206.31 | 210.20 | 210.20 | 1.56% | 2,179,755 |
| Aug 12, 2025 | 202.22 | 207.35 | 201.67 | 206.97 | 206.97 | 3.48% | 1,394,682 |
| Aug 11, 2025 | 200.15 | 201.00 | 197.23 | 200.00 | 200.00 | 0.29% | 1,061,750 |
| Aug 8, 2025 | 201.04 | 201.16 | 197.78 | 199.42 | 199.42 | -0.09% | 1,075,637 |
| Aug 7, 2025 | 204.54 | 206.37 | 197.57 | 199.60 | 199.60 | -0.57% | 1,261,440 |
| Aug 6, 2025 | 202.82 | 205.35 | 200.48 | 200.75 | 200.75 | -1.49% | 1,187,800 |
| Aug 5, 2025 | 201.66 | 204.59 | 198.98 | 203.78 | 203.78 | 1.63% | 1,225,771 |
| Aug 4, 2025 | 191.72 | 201.10 | 191.72 | 200.52 | 200.52 | 6.85% | 1,712,900 |
| Aug 1, 2025 | 184.20 | 189.45 | 181.51 | 187.67 | 187.67 | 0.33% | 1,407,353 |
| Jul 31, 2025 | 189.89 | 191.33 | 186.04 | 187.05 | 187.05 | -1.83% | 1,328,412 |
| Jul 30, 2025 | 188.29 | 192.38 | 186.72 | 190.53 | 190.53 | 1.83% | 1,949,046 |
| Jul 29, 2025 | 188.56 | 188.56 | 184.26 | 187.11 | 187.11 | -0.60% | 1,173,339 |
| Jul 28, 2025 | 182.88 | 188.91 | 181.32 | 188.23 | 188.23 | 3.59% | 1,232,431 |
| Jul 25, 2025 | 181.90 | 182.49 | 180.21 | 181.71 | 181.71 | 0.65% | 818,202 |
| Jul 24, 2025 | 182.00 | 183.96 | 179.26 | 180.54 | 180.54 | -1.69% | 1,051,600 |
| Jul 23, 2025 | 183.09 | 185.28 | 181.21 | 183.65 | 183.65 | 2.82% | 1,379,500 |
| Jul 22, 2025 | 173.91 | 179.33 | 173.20 | 178.61 | 178.61 | 3.72% | 1,054,126 |
| Jul 21, 2025 | 171.73 | 174.74 | 170.23 | 172.20 | 172.20 | 1.06% | 966,901 |
| Jul 18, 2025 | 171.13 | 171.13 | 169.36 | 170.39 | 170.39 | 0.11% | 1,082,300 |