WSM
NYSEAfter HoursWilliams-Sonoma, Inc.
$185.51
+$0.08 (+0.04%)
As of 10:31 AM
Open
$186.46
High
$187.14
Low
$184.10
Prev Close
$185.43
52W High
$219.98
52W Low
$130.07
Volume
1.38M
Mkt Cap
$22.71B
Williams-Sonoma, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $186.46 | $187.14 | $183.95 | $185.51 | 1.38M |
| 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 |
| 11/4/2025 | $190.13 | $194.78 | $189.41 | $193.99 | 912,260 |
| 11/3/2025 | $193.55 | $193.84 | $189.26 | $192.62 | 930,719 |
| 10/31/2025 | $197.38 | $199.04 | $193.72 | $194.34 | 1.02M |
| 10/30/2025 | $194.30 | $201.21 | $191.46 | $198.28 | 1.34M |
| 10/29/2025 | $197.89 | $203.63 | $194.41 | $195.49 | 1.30M |
| 10/28/2025 | $197.09 | $203.78 | $194.74 | $199.63 | 1.13M |
| 10/27/2025 | $191.37 | $194.93 | $191.20 | $192.86 | 720,800 |
| 10/24/2025 | $190.21 | $191.91 | $189.00 | $189.09 | 560,200 |
| 10/23/2025 | $187.36 | $188.61 | $185.13 | $188.03 | 684,600 |
| 10/22/2025 | $191.16 | $191.32 | $186.90 | $187.99 | 809,233 |
| 10/21/2025 | $188.74 | $191.45 | $187.30 | $190.91 | 848,000 |
| 10/20/2025 | $186.18 | $190.83 | $186.18 | $189.83 | 911,500 |
| 10/17/2025 | $186.68 | $188.65 | $184.72 | $185.36 | 752,900 |
| 10/16/2025 | $191.59 | $191.59 | $185.76 | $187.50 | 901,519 |
| 10/15/2025 | $192.62 | $193.79 | $190.01 | $190.06 | 597,000 |
| 10/14/2025 | $187.67 | $192.73 | $185.11 | $191.50 | 968,639 |
| 10/13/2025 | $184.88 | $190.56 | $184.03 | $190.00 | 882,430 |
| 10/10/2025 | $190.87 | $192.27 | $181.13 | $181.45 | 1.94M |
| 10/9/2025 | $190.95 | $191.19 | $187.44 | $189.29 | 1.27M |
| 10/8/2025 | $189.88 | $191.47 | $188.32 | $191.11 | 982,403 |
| 10/7/2025 | $195.87 | $196.09 | $188.84 | $189.06 | 1.51M |
| 10/6/2025 | $199.00 | $199.10 | $195.51 | $196.15 | 969,521 |
| 10/3/2025 | $196.50 | $203.71 | $196.47 | $199.43 | 987,830 |
| 10/2/2025 | $195.40 | $196.17 | $192.97 | $196.14 | 823,741 |
| 10/1/2025 | $196.24 | $197.35 | $192.82 | $195.30 | 849,700 |
| 9/30/2025 | $192.00 | $197.24 | $192.00 | $195.45 | 1.12M |
| 9/29/2025 | $196.97 | $197.51 | $191.38 | $191.98 | 1.54M |
| 9/26/2025 | $197.07 | $202.45 | $196.00 | $201.35 | 880,800 |
| 9/25/2025 | $197.94 | $202.31 | $196.24 | $201.11 | 1.22M |
| 9/24/2025 | $198.13 | $201.28 | $198.01 | $200.39 | 1.12M |
| 9/23/2025 | $198.60 | $201.99 | $197.30 | $200.38 | 1.56M |
| 9/22/2025 | $197.58 | $197.85 | $195.08 | $196.66 | 888,400 |
| 9/19/2025 | $200.00 | $200.25 | $195.14 | $198.25 | 2.63M |
| 9/18/2025 | $196.91 | $200.04 | $195.95 | $199.62 | 978,516 |