Williams-Sonoma Inc. (WSM)
NYSE: WSM
· Real-Time Price · USD
201.34
5.20 (2.65%)
At close: Oct 03, 2025, 11:29 AM
WSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 195.40 | 196.17 | 192.97 | 196.14 | 196.14 | 0.43% | 823,705 |
| Oct 1, 2025 | 196.24 | 197.35 | 192.82 | 195.30 | 195.30 | -0.08% | 849,700 |
| Sep 30, 2025 | 192.00 | 197.24 | 192.00 | 195.45 | 195.45 | 1.81% | 1,118,842 |
| Sep 29, 2025 | 196.97 | 197.51 | 191.38 | 191.98 | 191.98 | -4.65% | 1,542,825 |
| Sep 26, 2025 | 197.07 | 202.45 | 196.00 | 201.35 | 201.35 | 0.12% | 880,800 |
| Sep 25, 2025 | 197.94 | 202.31 | 196.24 | 201.11 | 201.11 | 0.36% | 1,216,526 |
| Sep 24, 2025 | 198.13 | 201.28 | 198.01 | 200.39 | 200.39 | 0.00% | 1,117,100 |
| Sep 23, 2025 | 198.60 | 201.99 | 197.30 | 200.38 | 200.38 | 1.89% | 1,557,127 |
| Sep 22, 2025 | 197.58 | 197.85 | 195.08 | 196.66 | 196.66 | -0.80% | 888,400 |
| Sep 19, 2025 | 200.00 | 200.25 | 195.14 | 198.25 | 198.25 | -0.69% | 2,629,100 |
| Sep 18, 2025 | 196.91 | 200.04 | 195.95 | 199.62 | 199.62 | 1.53% | 978,516 |
| Sep 17, 2025 | 197.40 | 203.10 | 195.95 | 196.61 | 196.61 | 0.28% | 918,625 |
| Sep 16, 2025 | 201.00 | 201.38 | 193.62 | 196.06 | 196.06 | -2.49% | 958,600 |
| Sep 15, 2025 | 197.09 | 201.39 | 196.10 | 201.07 | 201.07 | 2.09% | 893,800 |
| Sep 12, 2025 | 200.90 | 203.23 | 195.78 | 196.95 | 196.95 | -3.23% | 741,324 |
| Sep 11, 2025 | 203.54 | 205.17 | 202.96 | 203.52 | 203.52 | 0.42% | 850,751 |
| Sep 10, 2025 | 202.08 | 203.92 | 201.00 | 202.67 | 202.67 | 0.01% | 796,428 |
| Sep 9, 2025 | 202.18 | 203.06 | 200.03 | 202.64 | 202.64 | -0.31% | 687,211 |
| Sep 8, 2025 | 202.48 | 204.36 | 201.79 | 203.26 | 203.26 | 0.41% | 1,193,926 |
| Sep 5, 2025 | 204.35 | 206.40 | 199.95 | 202.42 | 202.42 | -0.24% | 1,122,345 |
Page 1 of 136