Williams-Sonoma, Inc.WSMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $204.69 | $220.35 | $204.69 | $220.03 | 205,328 |
| 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 |
| 12/19/2025 | $189.32 | $192.17 | $187.24 | $190.88 | 3.56M |
| 12/18/2025 | $189.14 | $196.84 | $188.89 | $189.36 | 1.53M |
| 12/17/2025 | $186.75 | $187.93 | $183.91 | $185.69 | 1.09M |
| 12/16/2025 | $186.46 | $187.14 | $183.95 | $185.51 | 1.39M |
| 12/15/2025 | $188.75 | $190.73 | $185.26 | $185.43 | 1.24M |
| 12/12/2025 | $189.97 | $191.81 | $183.18 | $187.59 | 1.55M |
| 12/11/2025 | $189.25 | $190.98 | $186.68 | $189.28 | 1.20M |
| 12/10/2025 | $180.83 | $189.00 | $180.45 | $187.10 | 1.49M |
| 12/9/2025 | $178.49 | $182.38 | $178.49 | $180.48 | 1.18M |
| 12/8/2025 | $179.64 | $181.98 | $178.51 | $179.45 | 1.08M |
| 12/5/2025 | $177.17 | $181.60 | $176.83 | $179.36 | 1.01M |
| 12/4/2025 | $178.20 | $179.58 | $175.22 | $176.66 | 1.13M |
| 12/3/2025 | $179.00 | $181.21 | $178.15 | $178.34 | 1.23M |
| 12/2/2025 | $182.61 | $183.56 | $176.40 | $178.06 | 1.35M |
| 12/1/2025 | $177.63 | $184.72 | $176.52 | $182.44 | 1.19M |
| 11/28/2025 | $180.32 | $181.70 | $178.30 | $180.01 | 431,500 |
| 11/26/2025 | $179.58 | $184.02 | $179.58 | $181.12 | 968,974 |
| 11/25/2025 | $175.53 | $181.67 | $174.63 | $179.58 | 1.41M |
| 11/24/2025 | $178.21 | $178.47 | $173.15 | $173.73 | 2.52M |
| 11/21/2025 | $173.49 | $182.13 | $172.96 | $177.93 | 2.08M |
| 11/20/2025 | $176.17 | $180.59 | $172.45 | $172.55 | 2.01M |
| 11/19/2025 | $180.00 | $188.32 | $170.13 | $174.62 | 3.35M |
| 11/18/2025 | $177.70 | $182.13 | $176.14 | $180.75 | 1.85M |
| 11/17/2025 | $181.06 | $184.22 | $179.73 | $181.32 | 1.40M |
| 11/14/2025 | $184.31 | $186.27 | $181.73 | $182.24 | 1.48M |
| 11/13/2025 | $191.26 | $194.49 | $186.21 | $186.47 | 777,537 |
| 11/12/2025 | $192.85 | $194.41 | $191.27 | $191.89 | 910,407 |
| 11/11/2025 | $194.63 | $194.79 | $190.96 | $191.49 | 664,204 |
| 11/10/2025 | $197.14 | $199.48 | $189.43 | $194.65 | 782,307 |
| 11/7/2025 | $192.05 | $198.10 | $191.95 | $196.95 | 752,191 |
| 11/6/2025 | $198.08 | $199.89 | $191.22 | $191.87 | 1.04M |
| 11/5/2025 | $193.06 | $201.75 | $193.06 | $198.96 | 909,343 |