Williams-Sonoma, Inc.WSMNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $182.08 | $182.32 | $177.37 | $178.42 | 3.01M |
| 3/19/2026 | $180.19 | $184.39 | $175.50 | $182.58 | 1.50M |
| 3/18/2026 | $185.99 | $194.81 | $181.00 | $184.10 | 3.11M |
| 3/17/2026 | $184.87 | $188.37 | $180.04 | $182.17 | 2.18M |
| 3/16/2026 | $181.15 | $186.01 | $180.87 | $182.36 | 1.51M |
| 3/13/2026 | $181.37 | $183.31 | $175.77 | $179.99 | 1.07M |
| 3/12/2026 | $182.59 | $185.01 | $175.35 | $179.30 | 1.63M |
| 3/11/2026 | $187.43 | $187.66 | $182.50 | $185.77 | 1.42M |
| 3/10/2026 | $187.19 | $193.58 | $185.98 | $188.39 | 955,667 |
| 3/9/2026 | $181.92 | $189.24 | $176.60 | $188.30 | 1.52M |
| 3/6/2026 | $188.75 | $189.16 | $183.19 | $186.52 | 1.19M |
| 3/5/2026 | $193.83 | $197.54 | $187.26 | $193.59 | 1.64M |
| 3/4/2026 | $201.70 | $203.06 | $196.12 | $196.34 | 817,200 |
| 3/3/2026 | $195.31 | $199.78 | $191.01 | $199.58 | 1.03M |
| 3/2/2026 | $201.03 | $203.95 | $196.69 | $201.34 | 936,612 |
| 2/27/2026 | $207.30 | $208.56 | $202.68 | $205.65 | 1.34M |
| 2/26/2026 | $211.00 | $214.24 | $209.58 | $211.38 | 704,839 |
| 2/25/2026 | $209.42 | $209.70 | $203.56 | $209.22 | 736,650 |
| 2/24/2026 | $202.78 | $209.93 | $201.35 | $208.97 | 680,363 |
| 2/23/2026 | $211.78 | $211.78 | $201.79 | $201.88 | 1.09M |
| 2/20/2026 | $210.16 | $222.00 | $210.16 | $214.86 | 1.21M |
| 2/19/2026 | $209.40 | $211.76 | $203.71 | $210.82 | 900,744 |
| 2/18/2026 | $211.00 | $216.61 | $210.23 | $213.96 | 769,049 |
| 2/17/2026 | $216.15 | $216.29 | $206.78 | $211.82 | 1.04M |
| 2/13/2026 | $211.14 | $214.58 | $204.42 | $214.57 | 1.26M |
| 2/12/2026 | $214.60 | $219.18 | $206.68 | $206.79 | 1.08M |
| 2/11/2026 | $218.22 | $221.00 | $213.15 | $213.16 | 1.32M |
| 2/10/2026 | $217.48 | $220.51 | $215.50 | $216.78 | 788,400 |
| 2/9/2026 | $218.70 | $221.68 | $217.53 | $217.57 | 884,700 |
| 2/6/2026 | $214.29 | $221.19 | $213.46 | $220.67 | 794,000 |
| 2/5/2026 | $215.34 | $215.79 | $209.00 | $212.49 | 963,691 |
| 2/4/2026 | $218.28 | $221.81 | $212.57 | $215.83 | 968,001 |
| 2/3/2026 | $214.05 | $220.93 | $212.80 | $216.03 | 1.05M |
| 2/2/2026 | $204.69 | $214.38 | $203.62 | $214.03 | 1.30M |
| 1/30/2026 | $205.21 | $208.76 | $201.53 | $204.65 | 1.05M |
| 1/29/2026 | $207.24 | $209.83 | $204.11 | $205.66 | 719,953 |
| 1/28/2026 | $208.99 | $210.61 | $202.77 | $205.72 | 646,200 |
| 1/27/2026 | $207.87 | $210.30 | $205.99 | $208.25 | 795,633 |
| 1/26/2026 | $204.25 | $205.54 | $201.28 | $204.67 | 633,245 |
| 1/23/2026 | $208.13 | $208.70 | $202.22 | $204.50 | 950,600 |
| 1/22/2026 | $216.48 | $219.54 | $209.52 | $210.00 | 1.16M |
| 1/21/2026 | $207.00 | $217.16 | $205.71 | $215.54 | 1.06M |
| 1/20/2026 | $208.10 | $211.55 | $205.24 | $205.89 | 1.00M |
| 1/16/2026 | $209.96 | $212.10 | $208.33 | $211.51 | 1.03M |
| 1/15/2026 | $206.04 | $210.93 | $204.59 | $210.00 | 1.28M |
| 1/14/2026 | $205.16 | $208.90 | $203.92 | $206.65 | 1.09M |
| 1/13/2026 | $206.98 | $212.20 | $206.78 | $208.08 | 1.18M |
| 1/12/2026 | $197.10 | $206.61 | $194.95 | $206.26 | 1.09M |
| 1/9/2026 | $200.01 | $202.28 | $193.49 | $199.04 | 1.12M |
| 1/8/2026 | $189.89 | $200.95 | $188.75 | $197.81 | 1.11M |
| 1/7/2026 | $197.55 | $199.65 | $191.55 | $191.84 | 881,300 |
| 1/6/2026 | $190.26 | $197.77 | $189.26 | $197.00 | 1.42M |
| 1/5/2026 | $187.52 | $196.00 | $185.53 | $191.76 | 1.28M |
| 1/2/2026 | $182.68 | $188.99 | $181.44 | $187.85 | 1.69M |
| 12/31/2025 | $180.90 | $181.95 | $178.52 | $178.59 | 867,258 |
| 12/30/2025 | $186.70 | $186.90 | $181.28 | $181.40 | 711,349 |
| 12/29/2025 | $187.00 | $188.72 | $186.08 | $187.14 | 703,200 |
| 12/26/2025 | $188.70 | $189.28 | $186.61 | $188.59 | 498,929 |
| 12/24/2025 | $187.40 | $190.13 | $187.40 | $189.47 | 370,011 |
| 12/23/2025 | $191.03 | $191.99 | $186.43 | $188.11 | 1.01M |
| 12/22/2025 | $190.79 | $191.23 | $188.12 | $191.09 | 955,828 |