Home

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

138.86
-26.15 (-15.85%)
NYSE · Last Trade: Apr 3rd, 6:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Williams-Sonoma, Inc. Common Stock (DE) (WSM)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025142.35143.17134.27138.865,651,121138.86
4/02/2025156.63166.34156.53165.012,216,069165.01
4/01/2025157.52160.73155.67158.871,604,663158.87
3/31/2025155.46159.72153.75158.102,071,817158.10
3/28/2025163.10164.35158.08158.982,284,180158.98
3/27/2025163.88167.86162.82164.421,334,012164.42
3/26/2025169.30169.88163.79165.361,278,678165.36
3/25/2025170.00171.29166.89169.171,902,362169.17
3/24/2025166.58171.08165.16170.302,403,187170.30
3/21/2025161.14165.29157.14163.6531,889,083163.65
3/20/2025165.06170.33162.17164.993,047,878164.99
3/19/2025157.80167.16149.06166.277,371,138166.27
3/18/2025171.15176.25171.10172.282,392,345172.28
3/17/2025168.10176.49167.25175.002,080,566175.00
3/14/2025168.56171.97166.44167.501,547,390167.50
3/13/2025171.93174.87163.36165.071,970,628165.07
3/12/2025179.67184.12173.62174.901,836,773174.90
3/11/2025184.66187.37173.16174.922,382,163174.92
3/10/2025190.00192.80182.99185.223,573,487185.22
3/07/2025181.76189.97179.38188.412,239,373188.41
3/06/2025184.46190.22182.12182.431,363,821182.43
3/05/2025184.00188.13181.50187.621,292,583187.62
3/04/2025183.19187.57176.61183.542,060,007183.54
3/03/2025194.16194.38186.25187.691,475,716187.69
2/28/2025191.31195.00190.75194.581,815,921194.58
2/27/2025199.98201.49191.93192.281,111,104192.28
2/26/2025199.00203.75198.00198.331,322,447198.33
2/25/2025194.68198.73193.34196.361,553,043196.36
2/24/2025196.55198.05190.53194.671,465,437194.67
2/21/2025211.84211.84194.30195.181,703,726195.18
2/20/2025213.65214.69207.23209.33828,129209.33
2/19/2025214.14215.17207.10213.652,313,265213.65
2/18/2025214.13217.82211.91217.711,396,504217.71
2/14/2025209.71215.43209.52214.601,127,062214.60
2/13/2025205.56207.25203.82207.061,071,554207.06
2/12/2025201.69204.68200.65203.87922,259203.87
2/11/2025208.90210.18205.44206.40706,145206.40
2/10/2025208.82209.72206.29209.36733,869209.36
2/07/2025210.60212.22204.32207.241,108,996207.24
2/06/2025210.91212.89209.60211.00876,151211.00
2/05/2025210.00211.00208.57209.49900,346209.49
2/04/2025204.69209.24204.35208.191,106,724208.19
2/03/2025204.72206.17199.48204.481,620,205204.48
1/31/2025216.64216.64210.34211.371,486,771211.37
1/30/2025218.45219.98215.43217.541,119,138217.54
1/29/2025215.50217.64214.44216.701,488,365216.70
1/28/2025213.22215.00211.20214.70990,260214.70
1/27/2025209.58212.95207.97211.641,348,523211.64
1/24/2025212.05214.42210.90213.601,177,136213.60
1/23/2025211.06212.63209.61211.741,085,001211.74
1/22/2025210.70212.92209.88212.111,452,127212.11
1/21/2025205.92210.91205.92209.821,851,382209.82
1/17/2025201.77204.68200.04202.831,452,298202.83
1/16/2025198.78200.85196.95199.131,006,919198.56
1/15/2025198.07200.41196.76198.531,489,286197.96
1/14/2025196.87197.79189.91192.601,347,953192.05
1/13/2025195.05196.27191.24195.261,037,449194.70
1/10/2025193.00198.54192.02196.971,490,939196.41
1/08/2025194.00194.79191.20194.591,572,175194.03
1/07/2025200.11200.11192.56195.371,716,207194.81
1/06/2025195.45200.56194.67200.321,678,194199.75