WSM
Williams-Sonoma (WSM)
NYSE
$225.14-$0.92 (-0.41%)
Price as of Jun 23, 2026 11:43 AM EDT
  • $26.6B
    Market Cap
  • 45.27%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +17.43%
    Low Price$198.38
    High Price$227.18
  • 3 Months
    +27.21%
    Low Price$168.64
    High Price$227.18
  • 1 Year
    +45.27%
    Low Price$157.88
    High Price$227.18
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
223.71
228.85
223.41
226.06
-0.38%
1,226,653
06/18/2026
226.00
230.65
223.99
226.92
+2.61%
2,523,918
06/17/2026
228.01
234.42
220.69
221.15
-2.65%
2,021,045
06/16/2026
225.15
230.95
223.75
227.18
+1.74%
1,239,258
06/15/2026
228.79
230.50
222.75
223.29
-0.11%
1,407,913
06/12/2026
222.13
224.33
218.70
223.54
+2.19%
1,489,801
06/11/2026
208.58
219.38
208.14
218.74
+5.70%
1,074,572
06/10/2026
213.44
213.85
206.94
206.94
-2.92%
1,064,105
06/09/2026
204.82
215.72
202.22
213.17
+5.27%
1,340,962
06/08/2026
203.07
208.30
201.64
202.49
-1.21%
949,017
06/05/2026
205.99
207.77
204.71
204.98
-1.49%
829,764
06/04/2026
210.09
210.49
207.26
208.09
+0.47%
888,252
06/03/2026
202.76
207.63
200.40
207.11
+1.60%
738,363
06/02/2026
201.24
205.75
200.71
203.84
+0.84%
865,955
06/01/2026
201.47
202.88
197.82
202.14
-0.70%
811,478
05/29/2026
205.77
208.36
203.46
203.57
-0.99%
1,717,743
05/28/2026
200.72
207.45
199.21
205.60
+1.19%
1,204,586
05/27/2026
200.00
206.93
199.97
203.18
+2.42%
1,169,531
05/26/2026
196.00
199.55
194.91
198.38
+3.05%
966,278
05/22/2026
192.70
193.95
191.20
192.50
+0.29%
1,001,593
05/21/2026
182.25
193.98
177.45
191.94
+6.49%
2,603,044
05/21/2026
$1.93 Earnings
05/20/2026
171.96
180.68
168.30
180.25
+4.94%
2,339,437
05/19/2026
169.02
172.00
165.51
171.76
+1.54%
2,026,153
05/18/2026
168.11
172.33
166.23
169.16
+0.31%
1,372,961
05/15/2026
172.93
173.70
168.18
168.64
-2.89%
1,212,464
05/14/2026
172.58
174.90
171.19
173.65
+0.92%
1,053,153
05/13/2026
176.75
176.75
169.36
172.06
-1.90%
1,061,210
05/12/2026
174.38
177.55
172.30
175.39
-0.40%
960,919
05/11/2026
182.56
182.56
175.92
176.10
-3.29%
1,034,543
05/08/2026
185.36
185.82
180.71
182.10
-0.72%
901,046
05/07/2026
187.01
187.51
181.42
183.42
-1.64%
819,667
05/06/2026
183.62
188.64
182.95
186.47
+3.44%
1,375,471
05/05/2026
177.14
181.31
175.45
180.27
+2.61%
1,217,834
05/04/2026
178.13
180.03
174.61
175.69
-2.39%
1,403,998
05/01/2026
181.78
182.70
179.74
179.99
-0.67%
922,562
04/30/2026
181.48
183.34
180.74
181.21
+0.02%
1,041,786
04/29/2026
185.83
186.74
180.50
181.18
-3.32%
910,435
04/28/2026
192.76
194.21
186.48
187.40
-2.42%
818,368
04/27/2026
190.75
193.42
188.72
192.05
+0.79%
970,139
04/24/2026
191.21
194.14
188.79
190.55
-0.96%
830,188
04/23/2026
197.10
198.79
190.47
192.39
-2.48%
883,869
04/22/2026
203.59
204.02
195.27
197.29
-2.47%
1,196,596
04/21/2026
204.56
208.74
201.66
202.28
+0.13%
1,142,983
04/20/2026
197.65
202.38
195.81
202.02
+1.68%
832,767
04/17/2026
194.40
204.87
193.50
198.69
+4.17%
1,516,536
04/17/2026
$0.76 Dividend
04/16/2026
191.94
194.92
190.06
190.74
-0.71%
902,884
04/15/2026
191.99
193.22
188.37
192.10
-0.50%
1,119,197
04/14/2026
193.29
195.42
192.65
193.07
+0.17%
893,210
04/13/2026
190.99
194.89
190.25
192.75
+2.32%
1,275,123
04/10/2026
193.23
193.23
187.68
188.38
-1.14%
794,362
04/09/2026
185.69
191.84
184.15
190.55
+2.02%
974,004
04/08/2026
186.55
194.02
185.71
186.79
+4.22%
1,360,414
04/07/2026
180.87
181.94
176.81
179.22
-1.47%
1,171,172
04/06/2026
179.45
182.10
175.74
181.90
+1.36%
861,350
04/02/2026
175.86
183.33
175.75
179.45
-0.11%
999,312
04/01/2026
179.24
182.03
177.08
179.65
-1.07%
1,113,563
03/31/2026
180.09
184.46
177.51
181.61
+3.10%
966,979
03/30/2026
177.29
179.69
174.54
176.14
+0.88%
1,596,586
03/27/2026
177.19
178.38
173.82
174.59
-2.92%
1,916,182
03/26/2026
178.97
182.89
177.83
179.84
-0.75%
1,428,225
03/25/2026
181.85
184.55
175.60
181.21
+0.46%
946,914
03/24/2026
180.62
184.69
178.41
180.37
-1.43%
1,158,005
03/23/2026
181.22
185.39
181.21
182.99
+2.97%
1,597,554
03/20/2026
181.36
181.60
176.67
177.71
-2.28%
3,120,210
03/19/2026
179.47
183.66
174.80
181.86
-0.83%
1,497,655
03/18/2026
185.25
194.04
180.28
183.37
+1.06%
3,114,921
03/18/2026
$3.04 Earnings
03/17/2026
184.14
187.62
179.33
181.45
-0.10%
2,181,344
03/16/2026
180.43
185.27
180.15
181.64
+1.32%
1,512,987
03/13/2026
180.65
182.58
175.07
179.28
+0.38%
1,066,192
03/12/2026
181.87
184.28
174.65
178.59
-3.48%
1,634,737
03/11/2026
186.69
186.91
181.78
185.03
-1.39%
1,415,152
03/10/2026
186.45
192.81
185.24
187.64
+0.05%
955,667
03/09/2026
181.20
188.49
175.90
187.55
+0.95%
1,521,451
03/06/2026
188.00
188.41
182.46
185.78
-3.65%
1,193,182
03/05/2026
193.06
196.76
186.51
192.82
-1.40%
1,638,321
03/04/2026
200.90
202.25
195.34
195.56
-1.62%
817,155
03/03/2026
194.53
198.99
190.25
198.79
-0.87%
1,026,078
03/02/2026
200.23
203.14
195.91
200.54
-2.10%
936,612
02/27/2026
206.48
207.73
201.88
204.83
-2.71%
1,337,494
02/26/2026
210.16
213.39
208.75
210.54
+1.03%
704,839
02/25/2026
208.59
208.87
202.75
208.39
+0.12%
736,650
02/24/2026
201.98
209.10
200.55
208.14
+3.51%
680,363
02/23/2026
210.94
210.94
200.99
201.08
-6.04%
1,085,425
02/20/2026
209.33
221.12
209.33
214.01
+1.92%
1,206,018
02/19/2026
208.56
210.92
202.90
209.98
-1.47%
900,744
02/18/2026
210.16
215.75
209.40
213.11
+1.01%
769,049
02/17/2026
215.29
215.43
205.96
210.98
-1.28%
1,038,360
02/13/2026
210.30
213.73
203.61
213.72
+3.76%
1,258,252
02/12/2026
213.75
218.31
205.86
205.97
-2.99%
1,076,136
02/11/2026
217.35
220.12
212.30
212.31
-1.67%
1,321,469
02/10/2026
216.62
219.63
214.64
215.92
-0.36%
788,372
02/09/2026
217.83
220.80
216.67
216.71
-1.40%
884,662
02/06/2026
213.44
220.31
212.61
219.79
+3.85%
793,999
02/05/2026
214.49
214.93
208.17
211.65
-1.55%
963,691
02/04/2026
217.41
220.93
211.73
214.97
-0.09%
968,001
02/03/2026
213.20
220.05
211.96
215.17
+0.93%
1,048,096
02/02/2026
203.88
213.53
202.81
213.18
+4.58%
1,304,570