Skip to main content

Williams-Sonoma, Inc. Common Stock (DE) (NY:WSM)

191.96 +3.77 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 187.44 188.72 186.01 188.19 1,613,112 +0.13(+0.07%)
Aug 28, 2025 193.50 194.51 186.33 188.06 1,694,847 -4.11(-2.14%)
Aug 27, 2025 204.01 205.00 191.34 192.17 2,772,547 -5.76(-2.91%)
Aug 26, 2025 198.74 200.42 193.88 197.93 2,972,039 -0.03(-0.02%)
Aug 25, 2025 196.10 200.66 193.90 197.96 1,646,413 -5.46(-2.68%)
Aug 22, 2025 198.25 204.52 197.61 203.42 1,770,980 +6.21(+3.15%)
Aug 21, 2025 197.10 198.01 194.31 197.21 1,093,126 -2.06(-1.03%)
Aug 20, 2025 200.50 202.07 197.93 199.27 1,212,335 -3.42(-1.69%)
Aug 19, 2025 202.60 206.01 201.49 202.69 1,410,296 +1.04(+0.52%)
Aug 18, 2025 202.42 203.06 199.84 201.65 1,179,851 -1.58(-0.78%)
Aug 15, 2025 206.48 206.48 202.76 203.23 1,036,476 -2.21(-1.08%)
Aug 14, 2025 205.06 206.84 202.93 205.44 1,340,411 -4.76(-2.26%)
Aug 13, 2025 207.70 210.59 206.31 210.20 2,179,754 +3.23(+1.56%)
Aug 12, 2025 202.22 207.35 201.67 206.97 1,394,673 +6.97(+3.48%)
Aug 11, 2025 200.15 201.00 197.23 200.00 1,061,727 +0.58(+0.29%)
Aug 08, 2025 201.04 201.16 197.78 199.42 1,075,638 -0.18(-0.09%)
Aug 07, 2025 204.54 206.37 197.57 199.60 1,261,435 -1.15(-0.57%)
Aug 06, 2025 202.82 205.35 200.48 200.75 1,187,754 -3.03(-1.49%)
Aug 05, 2025 201.66 204.59 198.98 203.78 1,225,757 +3.26(+1.63%)
Aug 04, 2025 191.72 201.10 191.72 200.52 1,712,857 +12.85(+6.85%)
Aug 01, 2025 184.20 189.45 181.51 187.67 1,407,353 +0.62(+0.33%)
Jul 31, 2025 189.89 191.33 186.04 187.05 1,328,405 -3.48(-1.83%)
Jul 30, 2025 188.29 192.38 186.72 190.53 1,949,026 +3.42(+1.83%)
Jul 29, 2025 188.56 188.56 184.26 187.11 1,173,340 -1.12(-0.60%)
Jul 28, 2025 182.88 188.91 181.32 188.23 1,306,673 +6.52(+3.59%)
Jul 25, 2025 181.90 182.49 180.21 181.71 818,202 +1.17(+0.65%)
Jul 24, 2025 182.00 183.96 179.26 180.54 1,051,586 -3.11(-1.69%)
Jul 23, 2025 183.09 185.28 181.21 183.65 1,379,475 +5.04(+2.82%)
Jul 22, 2025 173.91 179.33 173.20 178.61 1,054,124 +6.41(+3.72%)
Jul 21, 2025 171.73 174.74 170.23 172.20 966,900 +1.81(+1.06%)
Jul 18, 2025 171.13 171.13 169.36 170.39 1,082,277 +0.85(+0.50%)
Jul 17, 2025 164.94 170.66 164.94 169.54 1,351,232 +5.17(+3.15%)
Jul 16, 2025 163.89 164.90 161.13 164.37 1,089,045 +1.38(+0.85%)
Jul 15, 2025 170.34 171.53 162.90 162.99 1,543,529 -6.81(-4.01%)
Jul 14, 2025 173.22 175.00 169.33 169.80 1,010,441 -4.34(-2.49%)
Jul 11, 2025 173.72 175.71 173.72 174.14 840,834 -1.67(-0.95%)
Jul 10, 2025 173.47 177.48 173.12 175.82 1,206,952 +2.76(+1.59%)
Jul 09, 2025 170.10 173.40 167.79 173.06 925,029 +4.50(+2.67%)
Jul 08, 2025 168.97 170.16 164.55 168.55 1,298,267 +0.00(+0.00%)
Jul 07, 2025 171.82 172.09 167.49 168.55 1,029,158 -3.96(-2.30%)
Jul 03, 2025 171.93 173.28 171.28 172.52 749,236 +0.01(+0.01%)
Jul 02, 2025 168.98 173.60 168.56 172.51 1,614,595 +3.97(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.