Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
173.80
+13.49 (8.41%)
At close: May 12, 2025, 4:00 PM
174.00
+0.20 (0.12%)
After-hours: May 12, 2025, 4:43 PM EDT
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 173.26 | 180.07 | 171.83 | 173.80 | - | 8.41% | 2,163,965 |
| May 9, 2025 | 161.19 | 161.99 | 159.04 | 160.31 | 160.31 | -0.36% | 989,055 |
| May 8, 2025 | 160.04 | 162.14 | 157.58 | 160.89 | 160.89 | 2.06% | 1,535,140 |
| May 7, 2025 | 155.70 | 158.47 | 154.70 | 157.64 | 157.64 | 2.09% | 1,434,557 |
| May 6, 2025 | 155.83 | 157.28 | 154.08 | 154.41 | 154.41 | -2.51% | 1,335,313 |
| May 5, 2025 | 158.38 | 159.84 | 157.10 | 158.39 | 158.39 | -1.35% | 1,219,234 |
| May 2, 2025 | 158.46 | 162.10 | 157.55 | 160.56 | 160.56 | 3.04% | 1,485,435 |
| May 1, 2025 | 157.99 | 159.08 | 155.54 | 155.82 | 155.82 | 0.87% | 1,610,322 |
| Apr 30, 2025 | 150.53 | 154.89 | 148.21 | 154.47 | 154.47 | 0.70% | 1,631,812 |
| Apr 29, 2025 | 151.06 | 153.86 | 150.81 | 153.40 | 153.40 | 0.56% | 1,170,088 |
| Apr 28, 2025 | 153.33 | 154.36 | 149.76 | 152.54 | 152.54 | 0.89% | 1,260,456 |
| Apr 25, 2025 | 152.55 | 153.23 | 149.62 | 151.19 | 151.19 | -0.14% | 1,391,833 |
| Apr 24, 2025 | 145.82 | 151.69 | 144.98 | 151.40 | 151.40 | 3.78% | 1,288,476 |
| Apr 23, 2025 | 148.44 | 156.51 | 145.32 | 145.88 | 145.88 | 2.78% | 1,816,612 |
| Apr 22, 2025 | 139.42 | 144.80 | 139.42 | 141.93 | 141.93 | 2.94% | 1,869,976 |
| Apr 21, 2025 | 137.07 | 138.87 | 134.44 | 137.87 | 137.87 | -0.96% | 1,633,991 |
| Apr 17, 2025 | 138.21 | 140.15 | 136.49 | 139.21 | 139.21 | 1.16% | 1,236,764 |
| Apr 16, 2025 | 141.14 | 142.32 | 136.25 | 137.62 | 136.97 | -3.69% | 1,714,645 |
| Apr 15, 2025 | 144.85 | 147.00 | 142.24 | 142.90 | 142.23 | -1.62% | 1,565,065 |
| Apr 14, 2025 | 151.94 | 155.71 | 144.20 | 145.26 | 144.58 | -2.02% | 1,678,356 |
| Apr 11, 2025 | 147.89 | 149.31 | 142.16 | 148.25 | 147.55 | 0.24% | 1,802,891 |
| Apr 10, 2025 | 153.22 | 153.22 | 143.11 | 147.89 | 147.19 | -6.55% | 2,883,181 |
| Apr 9, 2025 | 138.01 | 160.89 | 133.57 | 158.25 | 157.50 | 13.68% | 4,827,576 |
| Apr 8, 2025 | 149.50 | 152.81 | 136.52 | 139.21 | 138.55 | -4.05% | 4,345,097 |
| Apr 7, 2025 | 140.54 | 152.92 | 136.99 | 145.09 | 144.41 | 2.41% | 5,079,556 |
| Apr 4, 2025 | 131.56 | 150.56 | 130.07 | 141.68 | 141.01 | 2.03% | 6,801,030 |
| Apr 3, 2025 | 142.35 | 143.17 | 134.27 | 138.86 | 138.21 | -15.85% | 5,651,694 |
| Apr 2, 2025 | 156.63 | 166.34 | 156.53 | 165.01 | 164.23 | 3.86% | 2,217,254 |
| Apr 1, 2025 | 157.52 | 160.73 | 155.67 | 158.87 | 158.12 | 0.49% | 1,604,698 |
| Mar 31, 2025 | 155.46 | 159.72 | 153.75 | 158.10 | 157.35 | -0.55% | 2,071,817 |
| Mar 28, 2025 | 163.10 | 164.35 | 158.08 | 158.98 | 158.23 | -3.31% | 2,284,180 |
| Mar 27, 2025 | 163.88 | 167.86 | 162.82 | 164.42 | 163.64 | -0.57% | 1,334,012 |
| Mar 26, 2025 | 169.30 | 169.88 | 163.79 | 165.36 | 164.58 | -2.25% | 1,278,677 |
| Mar 25, 2025 | 170.00 | 171.29 | 166.89 | 169.17 | 168.37 | -0.66% | 1,902,362 |
| Mar 24, 2025 | 166.58 | 171.08 | 165.16 | 170.30 | 169.50 | 4.06% | 2,403,207 |
| Mar 21, 2025 | 161.14 | 165.29 | 157.14 | 163.65 | 162.88 | -0.81% | 31,889,081 |
| Mar 20, 2025 | 165.06 | 170.33 | 162.17 | 164.99 | 164.21 | -0.77% | 3,047,883 |
| Mar 19, 2025 | 157.80 | 167.16 | 149.06 | 166.27 | 165.49 | -3.49% | 7,371,245 |
| Mar 18, 2025 | 171.15 | 176.25 | 171.10 | 172.28 | 171.47 | -1.55% | 2,394,807 |
| Mar 17, 2025 | 168.10 | 176.49 | 167.25 | 175.00 | 174.17 | 4.48% | 2,080,581 |
| Mar 14, 2025 | 168.56 | 171.97 | 166.44 | 167.50 | 166.71 | 1.47% | 1,547,390 |
| Mar 13, 2025 | 171.93 | 174.87 | 163.36 | 165.07 | 164.29 | -5.62% | 1,970,717 |
| Mar 12, 2025 | 179.67 | 184.12 | 173.62 | 174.90 | 174.08 | -0.01% | 1,836,823 |
| Mar 11, 2025 | 184.66 | 187.37 | 173.16 | 174.92 | 174.10 | -5.56% | 2,382,453 |
| Mar 10, 2025 | 190.00 | 192.80 | 182.99 | 185.22 | 184.35 | -1.69% | 3,573,143 |
| Mar 7, 2025 | 181.76 | 189.97 | 179.38 | 188.41 | 187.52 | 3.28% | 2,239,373 |
| Mar 6, 2025 | 184.46 | 190.22 | 182.12 | 182.43 | 181.57 | -2.77% | 1,355,400 |
| Mar 5, 2025 | 184.00 | 188.13 | 181.50 | 187.62 | 186.74 | 2.22% | 1,292,627 |
| Mar 4, 2025 | 183.19 | 187.57 | 176.61 | 183.54 | 182.67 | -2.21% | 2,060,007 |
| Mar 3, 2025 | 194.16 | 194.38 | 186.25 | 187.69 | 186.80 | -3.54% | 1,475,738 |