WSM
Williams-Sonoma (WSM)
NYSE
$226.15-$0.08 (-0.04%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $26.6B
    Market Cap
  • 16.48%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -9.72%
    Low Price$221.72
    High Price$242.44
  • 3 Months
    +3.77%
    Low Price$215.93
    High Price$251.78
  • 1 Year
    +16.48%
    Low Price$168.08
    High Price$251.78
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
227.79
228.25
225.46
226.23
+1.11%
843,105
09/10/2026
227.11
227.11
221.15
223.74
-1.66%
961,351
09/09/2026
230.35
230.35
225.57
227.52
-0.14%
1,264,289
09/08/2026
229.24
230.90
225.07
227.83
+0.18%
1,318,040
09/04/2026
221.96
228.30
220.99
227.42
+2.09%
1,033,154
09/03/2026
224.27
224.83
218.60
222.76
+0.47%
1,182,415
09/02/2026
221.42
224.66
220.71
221.72
-0.18%
1,366,666
09/01/2026
224.51
226.00
219.83
222.12
-2.69%
1,186,669
08/31/2026
232.06
232.26
224.16
228.25
-2.91%
1,793,589
08/28/2026
235.67
238.99
231.42
235.09
-1.39%
972,105
08/27/2026
236.45
248.07
233.45
238.40
+0.41%
1,697,438
08/26/2026
224.00
241.86
221.34
237.43
+1.15%
2,428,278
08/26/2026
$2.10 Earnings
08/25/2026
240.25
240.25
230.63
234.74
-1.27%
1,461,643
08/24/2026
238.74
242.46
237.62
237.77
+0.08%
1,023,979
08/21/2026
236.12
238.06
234.00
237.58
+0.80%
884,239
08/20/2026
238.58
238.85
233.33
235.70
-2.73%
802,232
08/19/2026
242.45
249.77
240.41
242.31
+0.38%
699,135
08/18/2026
241.50
244.84
237.62
241.39
+0.40%
596,963
08/17/2026
239.11
241.10
237.99
240.42
-0.48%
1,237,277
08/14/2026
244.10
244.12
239.48
241.58
-0.35%
708,414
08/13/2026
248.88
248.96
242.23
242.44
-1.11%
682,104
08/12/2026
249.62
251.39
244.46
245.15
-2.17%
771,159
08/11/2026
248.59
254.89
248.19
250.59
-0.09%
733,384
08/10/2026
249.06
252.66
249.06
250.82
-0.38%
941,581
08/07/2026
246.39
251.89
245.21
251.78
+1.98%
995,651
08/06/2026
250.19
251.07
245.45
246.89
-0.54%
950,236
08/05/2026
247.69
252.99
247.60
248.24
-0.26%
1,084,180
08/04/2026
245.55
250.83
245.00
248.88
+3.79%
1,531,398
08/03/2026
233.37
240.90
232.84
239.80
+4.87%
845,416
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