Williams-Sonoma, Inc. (WSM)
NYSE: WSM · Real-Time Price · USD
179.36
+2.70 (1.53%)
At close: Dec 5, 2025, 4:00 PM EST
179.47
+0.11 (0.06%)
After-hours: Dec 5, 2025, 7:07 PM EST
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.17 | 181.60 | 176.83 | 179.36 | 179.36 | 1.53% | 1,003,090 |
| Dec 4, 2025 | 178.20 | 179.58 | 175.22 | 176.66 | 176.66 | -0.94% | 1,131,667 |
| Dec 3, 2025 | 179.00 | 181.21 | 178.15 | 178.34 | 178.34 | 0.16% | 1,233,022 |
| Dec 2, 2025 | 182.61 | 183.56 | 176.40 | 178.06 | 178.06 | -2.40% | 1,349,908 |
| Dec 1, 2025 | 177.63 | 184.72 | 176.52 | 182.44 | 182.44 | 1.35% | 1,187,207 |
| Nov 28, 2025 | 180.32 | 181.70 | 178.30 | 180.01 | 180.01 | -0.61% | 431,454 |
| Nov 26, 2025 | 179.58 | 184.02 | 179.58 | 181.12 | 181.12 | 0.86% | 968,974 |
| Nov 25, 2025 | 175.53 | 181.67 | 174.63 | 179.58 | 179.58 | 3.37% | 1,414,208 |
| Nov 24, 2025 | 178.21 | 178.47 | 173.16 | 173.73 | 173.73 | -2.36% | 2,518,318 |
| Nov 21, 2025 | 173.49 | 182.13 | 172.96 | 177.93 | 177.93 | 3.12% | 2,077,443 |
| Nov 20, 2025 | 176.17 | 180.59 | 172.45 | 172.55 | 172.55 | -1.19% | 2,014,446 |
| Nov 19, 2025 | 180.00 | 188.32 | 170.13 | 174.62 | 174.62 | -3.39% | 3,348,484 |
| Nov 18, 2025 | 177.70 | 182.13 | 176.14 | 180.75 | 180.75 | -0.31% | 1,853,757 |
| Nov 17, 2025 | 181.06 | 184.22 | 179.73 | 181.32 | 181.32 | -0.50% | 1,403,597 |
| Nov 14, 2025 | 184.31 | 186.27 | 181.73 | 182.24 | 182.24 | -2.27% | 1,476,371 |
| Nov 13, 2025 | 191.26 | 194.49 | 186.21 | 186.47 | 186.47 | -2.82% | 777,537 |
| Nov 12, 2025 | 192.85 | 194.41 | 191.27 | 191.89 | 191.89 | 0.21% | 910,407 |
| Nov 11, 2025 | 194.63 | 194.79 | 190.96 | 191.49 | 191.49 | -1.62% | 664,204 |
| Nov 10, 2025 | 197.14 | 199.48 | 189.43 | 194.65 | 194.65 | -1.17% | 782,307 |
| Nov 7, 2025 | 192.05 | 198.10 | 191.95 | 196.95 | 196.95 | 2.65% | 752,191 |
| Nov 6, 2025 | 198.08 | 199.89 | 191.22 | 191.87 | 191.87 | -3.56% | 1,041,890 |
| Nov 5, 2025 | 193.06 | 201.75 | 193.06 | 198.96 | 198.96 | 2.56% | 909,343 |
| Nov 4, 2025 | 190.13 | 194.78 | 189.41 | 193.99 | 193.99 | 0.71% | 912,260 |
| Nov 3, 2025 | 193.55 | 193.84 | 189.26 | 192.62 | 192.62 | -0.89% | 930,719 |
| Oct 31, 2025 | 197.38 | 199.04 | 193.72 | 194.34 | 194.34 | -1.99% | 1,022,096 |
| Oct 30, 2025 | 194.30 | 201.21 | 191.46 | 198.28 | 198.28 | 1.43% | 1,340,361 |
| Oct 29, 2025 | 197.89 | 203.63 | 194.41 | 195.49 | 195.49 | -2.07% | 1,302,708 |
| Oct 28, 2025 | 197.09 | 203.78 | 194.74 | 199.63 | 199.63 | 3.51% | 1,126,654 |
| Oct 27, 2025 | 191.37 | 194.93 | 191.20 | 192.86 | 192.86 | 1.99% | 720,793 |
| Oct 24, 2025 | 190.21 | 191.91 | 189.00 | 189.09 | 189.09 | 0.56% | 560,177 |
| Oct 23, 2025 | 187.36 | 188.61 | 185.13 | 188.03 | 188.03 | 0.02% | 684,559 |
| Oct 22, 2025 | 191.16 | 191.32 | 186.90 | 187.99 | 187.99 | -1.53% | 809,233 |
| Oct 21, 2025 | 188.74 | 191.45 | 187.30 | 190.91 | 190.91 | 0.57% | 847,952 |
| Oct 20, 2025 | 186.18 | 190.83 | 186.18 | 189.83 | 189.83 | 2.41% | 911,499 |
| Oct 17, 2025 | 186.68 | 188.65 | 184.72 | 185.36 | 185.36 | -1.14% | 752,861 |
| Oct 16, 2025 | 191.59 | 191.59 | 185.76 | 187.50 | 186.84 | -1.35% | 901,519 |
| Oct 15, 2025 | 192.62 | 193.79 | 190.01 | 190.06 | 189.39 | -0.75% | 596,960 |
| Oct 14, 2025 | 187.67 | 192.73 | 185.11 | 191.50 | 190.83 | 0.79% | 968,639 |
| Oct 13, 2025 | 184.88 | 190.56 | 184.03 | 190.00 | 189.33 | 4.71% | 882,430 |
| Oct 10, 2025 | 190.87 | 192.27 | 181.13 | 181.45 | 180.81 | -4.14% | 1,936,621 |
| Oct 9, 2025 | 190.95 | 191.19 | 187.44 | 189.29 | 188.62 | -0.95% | 1,271,498 |
| Oct 8, 2025 | 189.88 | 191.47 | 188.32 | 191.11 | 190.44 | 1.08% | 982,403 |
| Oct 7, 2025 | 195.87 | 196.09 | 188.84 | 189.06 | 188.39 | -3.61% | 1,512,633 |
| Oct 6, 2025 | 199.00 | 199.10 | 195.51 | 196.15 | 195.46 | -1.64% | 969,521 |
| Oct 3, 2025 | 196.50 | 203.71 | 196.47 | 199.43 | 198.73 | 1.68% | 987,830 |
| Oct 2, 2025 | 195.40 | 196.17 | 192.97 | 196.14 | 195.45 | 0.43% | 823,741 |
| Oct 1, 2025 | 196.24 | 197.35 | 192.82 | 195.30 | 194.61 | -0.08% | 849,673 |
| Sep 30, 2025 | 192.00 | 197.24 | 192.00 | 195.45 | 194.76 | 1.81% | 1,118,842 |
| Sep 29, 2025 | 196.97 | 197.51 | 191.38 | 191.98 | 191.30 | -4.65% | 1,542,825 |
| Sep 26, 2025 | 197.07 | 202.45 | 196.00 | 201.35 | 200.64 | 0.12% | 880,780 |