5 DAY PERFORMANCE
-25.44%
1 MONTH PERFORMANCE
-21.06%
3 MONTH PERFORMANCE
-24.10%
6 MONTH PERFORMANCE
+4.52%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
-5.30%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $270.92 | $261.35 (-3.53%) | $274.45 | $260.70 | 148.12 K | |
| 11/04/2026 | $261.72 | $270.08 (3.19%) | $271.89 | $260.86 | 998.31 K | $31.81 B |
| 11/03/2026 | $257.33 | $253.70 (-1.41%) | $259.75 | $250.73 | 869.49 K | $29.88 B |
| 11/02/2026 | $256.64 | $259.45 (1.09%) | $263.16 | $256.64 | 1.09 M | $30.55 B |
| 10/30/2026 | $263.65 | $252.72 (-4.15%) | $263.65 | $250.76 | 718.76 K | $29.76 B |
| 10/29/2026 | $252.45 | $259.86 (2.94%) | $261.04 | $252.45 | 1.10 M | $30.60 B |
| 10/28/2026 | $250.02 | $250.09 (0.03%) | $252.45 | $248.60 | 1.06 M | $29.45 B |
| 10/27/2026 | $249.00 | $250.45 (0.58%) | $251.69 | $247.19 | 749.86 K | $29.49 B |
| 10/26/2026 | $254.37 | $249.96 (-1.73%) | $254.37 | $248.19 | 869.92 K | $29.44 B |
| 10/23/2026 | $258.60 | $252.47 (-2.37%) | $260.16 | $250.39 | 1.11 M | $29.73 B |
| 10/22/2026 | $252.34 | $260.80 (3.35%) | $261.11 | $252.34 | 1.10 M | $30.71 B |
| 10/21/2026 | $253.01 | $253.32 (0.12%) | $254.70 | $250.30 | 747.13 K | $29.83 B |
| 10/20/2026 | $251.64 | $253.99 (0.93%) | $256.86 | $251.33 | 1.07 M | $29.91 B |
| 10/19/2026 | $251.28 | $249.43 (-0.74%) | $252.37 | $246.45 | 814.31 K | $29.37 B |
| 10/16/2026 | $252.02 | $250.16 (-0.74%) | $255.33 | $248.45 | 1.81 M | $29.46 B |
| 10/15/2026 | $245.92 | $252.03 (2.48%) | $252.12 | $244.03 | 1.67 M | $29.68 B |
| 10/14/2026 | $238.29 | $242.48 (1.76%) | $243.22 | $238.29 | 1.33 M | $28.56 B |
| 10/13/2026 | $240.80 | $239.98 (-0.34%) | $243.45 | $238.70 | 1.11 M | $28.26 B |
| 10/12/2026 | $240.00 | $238.86 (-0.48%) | $243.42 | $235.80 | 1.07 M | $28.13 B |
| 10/09/2026 | $239.36 | $241.78 (1.01%) | $243.32 | $239.03 | 934.44 K | $28.47 B |
| 10/08/2026 | $236.08 | $239.00 (1.24%) | $242.66 | $234.83 | 1.45 M | $28.15 B |
| 10/07/2026 | $239.19 | $240.46 (0.53%) | $243.31 | $238.80 | 963.20 K | $28.32 B |
| 10/06/2026 | $240.70 | $242.25 (0.64%) | $246.43 | $239.22 | 1.17 M | $28.53 B |
| 10/05/2026 | $233.21 | $238.70 (2.35%) | $240.46 | $231.69 | 1.20 M | $28.11 B |
| 10/02/2026 | $237.44 | $232.30 (-2.16%) | $237.84 | $231.21 | 944.95 K | $27.36 B |
| 10/01/2026 | $229.54 | $233.39 (1.68%) | $233.89 | $225.22 | 1.49 M | $27.49 B |
| 09/30/2026 | $232.56 | $227.94 (-1.99%) | $233.42 | $227.92 | 1.21 M | $26.84 B |
| 09/29/2026 | $232.67 | $229.96 (-1.16%) | $233.40 | $228.26 | 657.90 K | $27.08 B |
| 09/28/2026 | $228.39 | $231.03 (1.16%) | $232.88 | $226.22 | 864.10 K | $27.21 B |
| 09/25/2026 | $228.67 | $231.90 (1.41%) | $233.84 | $226.87 | 624.21 K | $27.31 B |
| 09/24/2026 | $227.93 | $228.66 (0.32%) | $229.82 | $225.80 | 863.54 K | $26.93 B |
| 09/23/2026 | $231.44 | $227.83 (-1.56%) | $232.83 | $227.52 | 1.09 M | $26.83 B |
| 09/22/2026 | $231.12 | $232.69 (0.68%) | $234.33 | $230.24 | 1.10 M | $27.40 B |
| 09/21/2026 | $226.10 | $227.16 (0.47%) | $228.89 | $222.77 | 1.02 M | $26.75 B |
| 09/18/2026 | $220.39 | $224.20 (1.73%) | $224.43 | $217.55 | 2.73 M | $26.40 B |
| 09/17/2026 | $222.66 | $218.92 (-1.68%) | $224.33 | $218.35 | 1.15 M | $25.78 B |
| 09/16/2026 | $220.56 | $218.20 (-1.07%) | $224.67 | $216.68 | 1.30 M | $25.70 B |
| 09/15/2026 | $229.69 | $221.47 (-3.58%) | $229.69 | $220.85 | 1.55 M | $26.08 B |
| 09/14/2026 | $224.34 | $229.43 (2.27%) | $229.91 | $220.60 | 1.01 M | $27.02 B |
| 09/11/2026 | $227.79 | $226.23 (-0.68%) | $228.25 | $225.46 | 843.11 K | $26.64 B |
| 09/10/2026 | $227.11 | $223.74 (-1.48%) | $227.11 | $221.15 | 961.52 K | $26.35 B |
| 09/09/2026 | $230.35 | $227.52 (-1.23%) | $230.35 | $225.57 | 1.26 M | $26.79 B |
| 09/08/2026 | $229.24 | $227.83 (-0.62%) | $230.90 | $225.07 | 1.32 M | $26.83 B |
| 09/04/2026 | $221.96 | $227.42 (2.46%) | $228.30 | $220.99 | 1.03 M | $26.78 B |
| 09/03/2026 | $224.27 | $222.76 (-0.67%) | $224.83 | $218.60 | 1.18 M | $26.23 B |
| 09/02/2026 | $221.42 | $221.72 (0.14%) | $224.66 | $220.71 | 1.37 M | $26.11 B |
| 09/01/2026 | $224.51 | $222.12 (-1.06%) | $226.00 | $219.83 | 1.19 M | $26.16 B |
| 08/31/2026 | $232.06 | $228.25 (-1.64%) | $232.26 | $224.16 | 1.79 M | $26.88 B |
| 08/28/2026 | $235.67 | $235.09 (-0.25%) | $238.99 | $231.42 | 972.40 K | $27.69 B |
| 08/27/2026 | $236.45 | $238.40 (0.82%) | $248.07 | $233.45 | 1.70 M | $28.08 B |
| 08/26/2026 | $224.00 | $237.43 (6%) | $241.86 | $221.34 | 2.43 M | $27.96 B |
| 08/25/2026 | $240.25 | $234.74 (-2.29%) | $240.25 | $230.63 | 1.46 M | $27.64 B |
| 08/24/2026 | $238.74 | $237.77 (-0.41%) | $242.46 | $237.62 | 1.02 M | $28.00 B |
| 08/21/2026 | $236.12 | $237.58 (0.62%) | $238.06 | $234.00 | 884.24 K | $28.13 B |
| 08/20/2026 | $238.58 | $235.70 (-1.21%) | $238.85 | $233.33 | 802.23 K | $27.90 B |
| 08/19/2026 | $242.45 | $242.31 (-0.06%) | $249.77 | $240.41 | 699.14 K | $28.69 B |
| 08/18/2026 | $241.50 | $241.39 (-0.05%) | $244.84 | $237.62 | 597.00 K | $28.58 B |
| 08/17/2026 | $239.11 | $240.42 (0.55%) | $241.10 | $237.99 | 1.24 M | $28.46 B |
| 08/14/2026 | $244.10 | $241.58 (-1.03%) | $244.12 | $239.48 | 708.41 K | $28.60 B |
| 08/13/2026 | $248.88 | $242.44 (-2.59%) | $248.96 | $242.23 | 682.11 K | $28.70 B |
| 08/12/2026 | $249.62 | $245.15 (-1.79%) | $251.39 | $244.46 | 771.16 K | $29.02 B |
| 08/11/2026 | $248.59 | $250.59 (0.8%) | $254.89 | $248.19 | 733.38 K | $29.67 B |
| 08/10/2026 | $249.06 | $250.82 (0.71%) | $252.66 | $249.06 | 941.58 K | $29.69 B |
| 08/07/2026 | $246.39 | $251.78 (2.19%) | $251.89 | $245.21 | 995.65 K | $29.81 B |
| 08/06/2026 | $250.19 | $246.89 (-1.32%) | $251.07 | $245.45 | 950.13 K | $29.23 B |
| 08/05/2026 | $247.69 | $248.24 (0.22%) | $252.99 | $247.60 | 1.08 M | $29.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
