Williams-Sonoma Inc. (WSM)
NYSE: WSM
· Real-Time Price · USD
202.61
-0.65 (-0.32%)
At close: Sep 09, 2025, 3:59 PM
202.50
-0.05%
After-hours: Sep 09, 2025, 05:45 PM EDT
WSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 202.48 | 204.36 | 201.79 | 203.26 | 203.26 | 0.41% | 1,193,669 |
| Sep 5, 2025 | 204.35 | 206.40 | 199.95 | 202.42 | 202.42 | -0.24% | 1,122,345 |
| Sep 4, 2025 | 192.40 | 203.26 | 192.40 | 202.91 | 202.91 | 5.61% | 1,333,659 |
| Sep 3, 2025 | 190.70 | 194.14 | 190.68 | 192.13 | 192.13 | 0.09% | 920,700 |
| Sep 2, 2025 | 187.45 | 191.96 | 186.00 | 191.96 | 191.96 | 2.00% | 1,288,995 |
| Aug 29, 2025 | 187.44 | 188.72 | 186.01 | 188.19 | 188.19 | 0.07% | 1,613,112 |
| Aug 28, 2025 | 193.50 | 194.51 | 186.33 | 188.06 | 188.06 | -2.14% | 1,694,948 |
| Aug 27, 2025 | 204.01 | 205.00 | 191.34 | 192.17 | 192.17 | -2.91% | 2,773,400 |
| Aug 26, 2025 | 198.74 | 200.42 | 193.88 | 197.93 | 197.93 | -0.02% | 2,974,300 |
| Aug 25, 2025 | 196.10 | 200.67 | 193.90 | 197.96 | 197.96 | -2.68% | 1,647,010 |
| Aug 22, 2025 | 198.25 | 204.52 | 197.61 | 203.42 | 203.42 | 3.15% | 1,771,000 |
| Aug 21, 2025 | 197.10 | 198.02 | 194.31 | 197.21 | 197.21 | -1.03% | 1,093,126 |
| Aug 20, 2025 | 200.50 | 202.07 | 197.93 | 199.27 | 199.27 | -1.69% | 1,212,345 |
| Aug 19, 2025 | 202.60 | 206.01 | 201.49 | 202.69 | 202.69 | 0.52% | 1,410,300 |
| Aug 18, 2025 | 202.42 | 203.06 | 199.84 | 201.65 | 201.65 | -0.78% | 1,179,900 |
| Aug 15, 2025 | 206.48 | 206.48 | 202.76 | 203.23 | 203.23 | -1.08% | 1,036,500 |
| Aug 14, 2025 | 205.06 | 206.84 | 202.93 | 205.44 | 205.44 | -2.26% | 1,340,441 |
| 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 |