WSM
Williams-Sonoma (WSM)
NYSE
$253.24+$0.77 (+0.30%)
Price as of Oct 23, 2026 7:33 PM EDT
  • $30.7B
    Market Cap
  • 35.33%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +11.15%
    Low Price$227.25
    High Price$260.80
  • 3 Months
    +15.84%
    Low Price$217.54
    High Price$260.80
  • 1 Year
    +35.33%
    Low Price$167.57
    High Price$260.80
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
258.60
260.16
250.39
252.47
-3.19%
1,106,483
10/22/2026
252.34
261.11
252.34
260.80
+2.95%
1,101,561
10/21/2026
253.01
254.70
250.30
253.32
-0.26%
747,129
10/20/2026
251.64
256.86
251.33
253.99
+1.83%
1,066,445
10/19/2026
251.28
252.37
246.45
249.43
-0.29%
814,708
10/16/2026
252.02
255.33
248.45
250.16
-0.44%
1,808,833
10/16/2026
$0.76 Dividend
10/15/2026
245.18
251.36
243.29
251.27
+3.94%
1,674,056
10/14/2026
237.57
242.49
237.57
241.75
+1.04%
1,326,358
10/13/2026
240.07
242.72
237.98
239.26
+0.47%
1,107,605
10/12/2026
239.28
242.69
235.09
238.14
-1.21%
1,069,056
10/09/2026
238.64
242.59
238.31
241.05
+1.16%
934,435
10/08/2026
235.37
241.93
234.12
238.28
-0.61%
1,448,650
10/07/2026
238.47
242.57
238.08
239.73
-0.74%
963,201
10/06/2026
239.97
245.69
238.50
241.52
+1.49%
1,171,748
10/05/2026
232.51
239.73
230.99
237.98
+2.76%
1,202,689
10/02/2026
236.72
237.12
230.51
231.60
-0.47%
944,930
10/01/2026
228.85
233.18
224.54
232.69
+2.39%
1,486,437
09/30/2026
231.86
232.72
227.23
227.25
-0.88%
1,206,712
09/29/2026
231.97
232.69
227.57
229.27
-0.46%
657,881
09/28/2026
227.70
232.18
225.54
230.33
-0.38%
864,071
09/25/2026
227.98
233.13
226.19
231.20
+1.42%
624,209
09/24/2026
227.24
229.13
225.11
227.97
+0.36%
863,540
09/23/2026
230.74
232.12
226.83
227.14
-2.09%
1,088,201
09/22/2026
230.42
233.62
229.55
231.99
+2.43%
1,096,578
09/21/2026
225.42
228.20
222.10
226.47
+1.32%
1,017,710
09/18/2026
219.73
223.75
216.89
223.52
+2.41%
2,729,116
09/17/2026
221.99
223.65
217.69
218.26
+0.33%
1,145,639
09/16/2026
219.89
223.99
216.03
217.54
-1.48%
1,302,506
09/15/2026
229.00
229.00
220.18
220.80
-3.47%
1,549,782
09/14/2026
223.66
229.22
219.93
228.74
+1.41%
1,008,995
09/11/2026
227.10
227.56
224.78
225.55
+1.11%
843,105
09/10/2026
226.43
226.43
220.48
223.07
-1.66%
961,351
09/09/2026
229.65
229.65
224.89
226.83
-0.14%
1,264,289
09/08/2026
228.55
230.20
224.39
227.14
+0.18%
1,318,040
09/04/2026
221.29
227.61
220.32
226.73
+2.09%
1,033,154
09/03/2026
223.59
224.15
217.94
222.09
+0.47%
1,182,415
09/02/2026
220.75
223.98
220.04
221.05
-0.18%
1,366,666
09/01/2026
223.83
225.32
219.17
221.45
-2.69%
1,186,669
08/31/2026
231.36
231.55
223.48
227.56
-2.91%
1,793,589
08/28/2026
234.96
238.27
230.72
234.38
-1.39%
972,105
08/27/2026
235.74
247.32
232.75
237.68
+0.41%
1,697,438
08/26/2026
223.32
241.13
220.67
236.71
+1.15%
2,428,278
08/26/2026
$2.10 Earnings
08/25/2026
239.53
239.53
229.93
234.03
-1.27%
1,461,643
08/24/2026
238.02
241.73
236.90
237.05
+0.08%
1,023,979
08/21/2026
235.41
237.34
233.30
236.86
+0.80%
884,239
08/20/2026
237.86
238.13
232.63
234.99
-2.73%
802,232
08/19/2026
241.72
249.02
239.69
241.58
+0.38%
699,135
08/18/2026
240.77
244.10
236.90
240.66
+0.40%
596,963
08/17/2026
238.39
240.37
237.27
239.70
-0.48%
1,237,277
08/14/2026
243.36
243.38
238.76
240.85
-0.35%
708,414
08/13/2026
248.13
248.21
241.50
241.71
-1.11%
682,104
08/12/2026
248.87
250.63
243.72
244.41
-2.17%
771,159
08/11/2026
247.84
254.12
247.44
249.83
-0.09%
733,384
08/10/2026
248.31
251.90
248.31
250.06
-0.38%
941,581
08/07/2026
245.65
251.13
244.47
251.02
+1.98%
995,651
08/06/2026
249.44
250.31
244.71
246.15
-0.54%
950,236
08/05/2026
246.94
252.23
246.85
247.49
-0.26%
1,084,180
08/04/2026
244.81
250.07
244.26
248.13
+3.79%
1,531,398
08/03/2026
232.67
240.17
232.14
239.08
+4.87%
845,416
07/31/2026
231.95
234.32
227.83
227.97
-2.00%
826,623
07/30/2026
230.91
233.27
228.11
232.62
-0.21%
687,045
07/29/2026
232.47
236.21
229.88
233.10
-1.06%
645,288
07/28/2026
236.96
241.21
233.35
235.61
+0.82%
1,054,403
07/27/2026
229.67
234.24
229.58
233.68
+3.37%
815,031
07/24/2026
217.00
227.31
217.00
226.06
+3.72%
750,939
07/23/2026
216.94
219.34
215.12
217.94
-1.68%
767,875
07/22/2026
219.88
222.38
219.55
221.67
+0.55%
532,677
07/21/2026
223.75
224.35
218.08
220.46
-0.99%
767,060
07/20/2026
228.82
228.86
222.29
222.67
-2.22%
769,653
07/17/2026
225.42
233.04
224.27
227.72
+0.35%
1,746,203
07/17/2026
$0.76 Dividend
07/16/2026
220.41
230.50
220.41
226.93
+2.49%
829,691
07/15/2026
218.49
221.96
217.09
221.43
+1.13%
920,719
07/14/2026
217.51
220.49
216.71
218.94
+1.70%
741,610
07/13/2026
220.74
222.58
212.83
215.28
-2.30%
1,091,307
07/10/2026
219.84
223.27
219.59
220.35
+0.90%
1,001,269
07/09/2026
217.56
222.63
217.56
218.38
+0.66%
855,248
07/08/2026
217.05
217.63
213.76
216.94
-1.87%
1,034,857
07/07/2026
224.22
224.22
218.56
221.08
-0.60%
812,913
07/06/2026
225.56
226.57
220.84
222.41
-1.63%
987,480
07/02/2026
226.56
228.12
221.94
226.09
-0.27%
1,070,020
07/01/2026
233.98
233.98
226.54
226.71
-2.12%
1,543,770
06/30/2026
240.28
240.28
231.27
231.62
-2.94%
1,221,587
06/29/2026
235.72
239.29
233.49
238.65
+0.41%
933,665
06/26/2026
237.59
238.89
234.56
237.68
-0.36%
1,735,277
06/25/2026
237.43
243.10
236.66
238.54
+1.87%
1,463,846
06/24/2026
226.45
238.43
226.45
234.17
+4.21%
1,404,887
06/23/2026
221.19
225.91
221.19
224.71
+0.04%
1,282,261
06/22/2026
222.29
227.40
222.00
224.63
-0.38%
1,226,653
06/18/2026
224.57
229.19
222.57
225.48
+2.61%
2,523,918
06/17/2026
226.57
232.93
219.29
219.75
-2.65%
2,021,045
06/16/2026
223.72
229.49
222.33
225.74
+1.74%
1,239,258
06/15/2026
227.34
229.04
221.34
221.88
-0.11%
1,407,913
06/12/2026
220.72
222.91
217.31
222.12
+2.19%
1,489,801
06/11/2026
207.26
217.99
206.82
217.35
+5.70%
1,074,572
06/10/2026
212.09
212.50
205.63
205.63
-2.92%
1,064,105
06/09/2026
203.52
214.35
200.94
211.82
+5.27%
1,340,962
06/08/2026
201.78
206.98
200.36
201.21
-1.21%
949,017