WSM
Williams-Sonoma (WSM)
NYSE
$228.70+$0.03 (+0.02%)
Price as of Jul 31, 2026 7:35 PM EDT
  • $26.9B
    Market Cap
  • 23.56%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -1.58%
    Low Price$215.93
    High Price$236.32
  • 3 Months
    +26.61%
    Low Price$168.08
    High Price$239.37
  • 1 Year
    +23.56%
    Low Price$168.08
    High Price$239.37
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
232.65
235.03
228.52
228.66
-2.00%
826,623
07/30/2026
231.61
233.98
228.80
233.32
-0.21%
687,045
07/29/2026
233.17
236.92
230.58
233.81
-1.06%
645,288
07/28/2026
237.68
241.94
234.06
236.32
+0.82%
1,054,403
07/27/2026
230.36
234.95
230.27
234.39
+3.37%
815,031
07/24/2026
217.66
228.00
217.66
226.74
+3.72%
750,939
07/23/2026
217.60
220.00
215.78
218.60
-1.68%
767,875
07/22/2026
220.55
223.05
220.21
222.34
+0.55%
532,677
07/21/2026
224.43
225.03
218.74
221.13
-0.99%
767,060
07/20/2026
229.51
229.55
222.96
223.34
-2.22%
769,653
07/17/2026
226.10
233.74
224.95
228.41
+0.35%
1,746,203
07/17/2026
$0.76 Dividend
07/16/2026
221.07
231.20
221.07
227.62
+2.49%
829,691
07/15/2026
219.15
222.63
217.74
222.10
+1.13%
920,719
07/14/2026
218.17
221.16
217.36
219.61
+1.70%
741,610
07/13/2026
221.41
223.25
213.47
215.93
-2.30%
1,091,307
07/10/2026
220.50
223.94
220.25
221.01
+0.90%
1,001,269
07/09/2026
218.22
223.30
218.22
219.04
+0.66%
855,248
07/08/2026
217.70
218.29
214.40
217.59
-1.87%
1,034,857
07/07/2026
224.90
224.90
219.22
221.75
-0.60%
812,913
07/06/2026
226.24
227.25
221.51
223.09
-1.63%
987,480
07/02/2026
227.24
228.81
222.61
226.77
-0.27%
1,070,020
07/01/2026
234.69
234.69
227.22
227.39
-2.12%
1,543,770
06/30/2026
241.01
241.01
231.97
232.32
-2.94%
1,221,587
06/29/2026
236.43
240.02
234.20
239.37
+0.41%
933,665
06/26/2026
238.30
239.61
235.26
238.39
-0.36%
1,735,277
06/25/2026
238.14
243.84
237.38
239.26
+1.87%
1,463,846
06/24/2026
227.13
239.15
227.13
234.88
+4.21%
1,404,887
06/23/2026
221.86
226.59
221.86
225.39
+0.04%
1,282,261
06/22/2026
222.97
228.09
222.67
225.31
-0.38%
1,226,653
06/18/2026
225.25
229.88
223.24
226.16
+2.61%
2,523,918
06/17/2026
227.25
233.63
219.96
220.41
-2.65%
2,021,045
06/16/2026
224.40
230.18
223.01
226.42
+1.74%
1,239,258
06/15/2026
228.03
229.73
222.01
222.55
-0.11%
1,407,913
06/12/2026
221.39
223.58
217.97
222.80
+2.19%
1,489,801
06/11/2026
207.89
218.65
207.44
218.01
+5.70%
1,074,572
06/10/2026
212.73
213.14
206.25
206.25
-2.92%
1,064,105
06/09/2026
204.14
215.00
201.55
212.46
+5.27%
1,340,962
06/08/2026
202.39
207.61
200.97
201.82
-1.21%
949,017
06/05/2026
205.30
207.08
204.03
204.30
-1.49%
829,764
06/04/2026
209.39
209.78
206.57
207.40
+0.47%
888,252
06/03/2026
202.09
206.94
199.73
206.42
+1.60%
738,363
06/02/2026
200.57
205.07
200.04
203.16
+0.84%
865,955
06/01/2026
200.80
202.20
197.16
201.47
-0.70%
811,478
05/29/2026
205.09
207.67
202.78
202.89
-0.99%
1,717,743
05/28/2026
200.05
206.76
198.54
204.92
+1.19%
1,204,586
05/27/2026
199.33
206.24
199.30
202.50
+2.42%
1,169,531
05/26/2026
195.35
198.89
194.26
197.72
+3.05%
966,278
05/22/2026
192.06
193.30
190.56
191.86
+0.29%
1,001,593
05/21/2026
181.64
193.33
176.85
191.30
+6.49%
2,603,044
05/21/2026
$1.93 Earnings
05/20/2026
171.39
180.08
167.74
179.65
+4.94%
2,339,437
05/19/2026
168.46
171.43
164.96
171.19
+1.54%
2,026,153
05/18/2026
167.55
171.76
165.68
168.60
+0.31%
1,372,961
05/15/2026
172.35
173.12
167.62
168.08
-2.89%
1,212,464
05/14/2026
172.01
174.32
170.62
173.07
+0.92%
1,053,153
05/13/2026
176.16
176.16
168.80
171.49
-1.90%
1,061,210
05/12/2026
173.80
176.95
171.73
174.81
-0.40%
960,919
05/11/2026
181.95
181.95
175.33
175.51
-3.29%
1,034,543
05/08/2026
184.74
185.20
180.11
181.49
-0.72%
901,046
05/07/2026
186.39
186.88
180.82
182.81
-1.64%
819,667
05/06/2026
183.01
188.01
182.34
185.85
+3.44%
1,375,471
05/05/2026
176.55
180.71
174.87
179.67
+2.61%
1,217,834
05/04/2026
177.54
179.43
174.03
175.11
-2.39%
1,403,998
05/01/2026
181.18
182.09
179.14
179.39
-0.67%
922,562
04/30/2026
180.88
182.73
180.14
180.61
+0.02%
1,041,786
04/29/2026
185.21
186.11
179.90
180.58
-3.32%
910,435
04/28/2026
192.12
193.56
185.86
186.78
-2.42%
818,368
04/27/2026
190.12
192.78
188.09
191.41
+0.79%
970,139
04/24/2026
190.57
193.49
188.16
189.92
-0.96%
830,188
04/23/2026
196.44
198.13
189.84
191.75
-2.48%
883,869
04/22/2026
202.91
203.34
194.62
196.63
-2.47%
1,196,596
04/21/2026
203.88
208.04
200.99
201.61
+0.13%
1,142,983
04/20/2026
196.99
201.71
195.16
201.35
+1.68%
832,767
04/17/2026
193.75
204.19
192.86
198.03
+4.17%
1,516,536
04/17/2026
$0.76 Dividend
04/16/2026
191.30
194.27
189.43
190.11
-0.71%
902,884
04/15/2026
191.35
192.58
187.75
191.47
-0.50%
1,119,197
04/14/2026
192.65
194.77
192.01
192.43
+0.17%
893,210
04/13/2026
190.35
194.24
189.62
192.11
+2.32%
1,275,123
04/10/2026
192.59
192.59
187.06
187.75
-1.14%
794,362
04/09/2026
185.07
191.20
183.53
189.92
+2.02%
974,004
04/08/2026
185.93
193.37
185.09
186.16
+4.22%
1,360,414
04/07/2026
180.27
181.33
176.22
178.62
-1.47%
1,171,172
04/06/2026
178.86
181.50
175.16
181.29
+1.36%
861,350
04/02/2026
175.27
182.72
175.16
178.86
-0.11%
999,312
04/01/2026
178.64
181.43
176.50
179.06
-1.07%
1,113,563
03/31/2026
179.49
183.84
176.92
181.00
+3.10%
966,979
03/30/2026
176.70
179.10
173.96
175.55
+0.88%
1,596,586
03/27/2026
176.60
177.79
173.24
174.01
-2.92%
1,916,182
03/26/2026
178.37
182.28
177.24
179.24
-0.75%
1,428,225
03/25/2026
181.24
183.94
175.02
180.60
+0.46%
946,914
03/24/2026
180.02
184.08
177.82
179.77
-1.43%
1,158,005
03/23/2026
180.61
184.77
180.60
182.38
+2.97%
1,597,554
03/20/2026
180.75
180.99
176.08
177.12
-2.28%
3,120,210
03/19/2026
178.88
183.05
174.22
181.25
-0.83%
1,497,655
03/18/2026
184.64
193.39
179.68
182.76
+1.06%
3,114,921
03/18/2026
$3.04 Earnings
03/17/2026
183.52
186.99
178.73
180.84
-0.10%
2,181,344
03/16/2026
179.83
184.65
179.55
181.03
+1.32%
1,512,987