5 DAY PERFORMANCE
+11.81%
1 MONTH PERFORMANCE
+1.25%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
+26.37%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
+5.61%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $177.17 | $179.36 (1.24%) | $181.60 | $176.83 | 1.01 M | $21.78 B |
| 12/04/2025 | $178.20 | $176.66 (-0.86%) | $179.58 | $175.22 | 1.13 M | $21.45 B |
| 12/03/2025 | $179.00 | $178.34 (-0.37%) | $181.21 | $178.15 | 1.23 M | $21.66 B |
| 12/02/2025 | $182.61 | $178.06 (-2.49%) | $183.56 | $176.40 | 1.35 M | $21.62 B |
| 12/01/2025 | $177.63 | $182.44 (2.71%) | $184.72 | $176.52 | 1.19 M | $22.15 B |
| 11/28/2025 | $180.32 | $180.01 (-0.17%) | $181.70 | $178.30 | 431.50 K | $21.86 B |
| 11/26/2025 | $179.58 | $181.12 (0.86%) | $184.02 | $179.58 | 968.97 K | $21.99 B |
| 11/25/2025 | $175.53 | $179.58 (2.31%) | $181.67 | $174.63 | 1.41 M | $21.81 B |
| 11/24/2025 | $178.21 | $173.73 (-2.51%) | $178.47 | $173.15 | 2.52 M | $21.10 B |
| 11/21/2025 | $173.49 | $177.93 (2.56%) | $182.13 | $172.96 | 2.08 M | $21.61 B |
| 11/20/2025 | $176.17 | $172.55 (-2.05%) | $180.59 | $172.45 | 2.01 M | $20.95 B |
| 11/19/2025 | $180.00 | $174.62 (-2.99%) | $188.32 | $170.13 | 3.35 M | $21.20 B |
| 11/18/2025 | $177.70 | $180.75 (1.72%) | $182.13 | $176.14 | 1.85 M | $21.95 B |
| 11/17/2025 | $181.06 | $181.32 (0.14%) | $184.22 | $179.73 | 1.40 M | $22.02 B |
| 11/14/2025 | $184.31 | $182.24 (-1.12%) | $186.27 | $181.73 | 1.48 M | $22.26 B |
| 11/13/2025 | $191.26 | $186.47 (-2.5%) | $194.49 | $186.21 | 777.54 K | $22.77 B |
| 11/12/2025 | $192.85 | $191.89 (-0.5%) | $194.41 | $191.27 | 910.41 K | $23.43 B |
| 11/11/2025 | $194.63 | $191.49 (-1.61%) | $194.79 | $190.96 | 664.20 K | $23.38 B |
| 11/10/2025 | $197.14 | $194.65 (-1.26%) | $199.48 | $189.43 | 782.31 K | $23.77 B |
| 11/07/2025 | $192.05 | $196.95 (2.55%) | $198.10 | $191.95 | 752.19 K | $24.05 B |
| 11/06/2025 | $198.08 | $191.87 (-3.14%) | $199.89 | $191.22 | 1.04 M | $23.43 B |
| 11/05/2025 | $193.06 | $198.96 (3.06%) | $201.75 | $193.06 | 909.34 K | $24.30 B |
| 11/04/2025 | $190.13 | $193.99 (2.03%) | $194.78 | $189.41 | 912.26 K | $23.69 B |
| 11/03/2025 | $193.55 | $192.62 (-0.48%) | $193.84 | $189.26 | 930.72 K | $23.52 B |
| 10/31/2025 | $197.38 | $194.34 (-1.54%) | $199.04 | $193.72 | 1.02 M | $23.73 B |
| 10/30/2025 | $194.30 | $198.28 (2.05%) | $201.21 | $191.46 | 1.34 M | $24.21 B |
| 10/29/2025 | $197.89 | $195.49 (-1.21%) | $203.63 | $194.41 | 1.30 M | $23.87 B |
| 10/28/2025 | $197.09 | $199.63 (1.29%) | $203.78 | $194.74 | 1.13 M | $24.38 B |
| 10/27/2025 | $191.37 | $192.86 (0.78%) | $194.93 | $191.20 | 720.80 K | $23.55 B |
| 10/24/2025 | $190.21 | $189.09 (-0.59%) | $191.91 | $189.00 | 560.20 K | $23.09 B |
| 10/23/2025 | $187.36 | $188.03 (0.36%) | $188.61 | $185.13 | 684.60 K | $22.96 B |
| 10/22/2025 | $191.16 | $187.99 (-1.66%) | $191.32 | $186.90 | 809.23 K | $22.96 B |
| 10/21/2025 | $188.74 | $190.91 (1.15%) | $191.45 | $187.30 | 848.00 K | $23.31 B |
| 10/20/2025 | $186.18 | $189.83 (1.96%) | $190.83 | $186.18 | 911.50 K | $23.18 B |
| 10/17/2025 | $186.68 | $185.36 (-0.71%) | $188.65 | $184.72 | 752.90 K | $22.64 B |
| 10/16/2025 | $191.59 | $187.50 (-2.13%) | $191.59 | $185.76 | 901.52 K | $22.90 B |
| 10/15/2025 | $192.62 | $190.06 (-1.33%) | $193.79 | $190.01 | 597.00 K | $23.21 B |
| 10/14/2025 | $187.67 | $191.50 (2.04%) | $192.73 | $185.11 | 968.64 K | $23.39 B |
| 10/13/2025 | $184.88 | $190.00 (2.77%) | $190.56 | $184.03 | 882.43 K | $23.20 B |
| 10/10/2025 | $190.87 | $181.45 (-4.94%) | $192.27 | $181.13 | 1.94 M | $22.16 B |
| 10/09/2025 | $190.95 | $189.29 (-0.87%) | $191.19 | $187.44 | 1.27 M | $23.12 B |
| 10/08/2025 | $189.88 | $191.11 (0.65%) | $191.47 | $188.32 | 982.40 K | $23.34 B |
| 10/07/2025 | $195.87 | $189.06 (-3.48%) | $196.09 | $188.84 | 1.51 M | $23.09 B |
| 10/06/2025 | $199.00 | $196.15 (-1.43%) | $199.10 | $195.51 | 969.52 K | $23.95 B |
| 10/03/2025 | $196.50 | $199.43 (1.49%) | $203.71 | $196.47 | 987.83 K | $24.35 B |
| 10/02/2025 | $195.40 | $196.14 (0.38%) | $196.17 | $192.97 | 823.74 K | $23.95 B |
| 10/01/2025 | $196.24 | $195.30 (-0.48%) | $197.35 | $192.82 | 849.70 K | $23.85 B |
| 09/30/2025 | $192.00 | $195.45 (1.8%) | $197.24 | $192.00 | 1.12 M | $23.87 B |
| 09/29/2025 | $196.97 | $191.98 (-2.53%) | $197.51 | $191.38 | 1.54 M | $23.44 B |
| 09/26/2025 | $197.07 | $201.35 (2.17%) | $202.45 | $196.00 | 880.80 K | $24.59 B |
| 09/25/2025 | $197.94 | $201.11 (1.6%) | $202.31 | $196.24 | 1.22 M | $24.56 B |
| 09/24/2025 | $198.13 | $200.39 (1.14%) | $201.28 | $198.01 | 1.12 M | $24.47 B |
| 09/23/2025 | $198.60 | $200.38 (0.9%) | $201.99 | $197.30 | 1.56 M | $24.47 B |
| 09/22/2025 | $197.58 | $196.66 (-0.47%) | $197.85 | $195.08 | 888.40 K | $24.02 B |
| 09/19/2025 | $200.00 | $198.25 (-0.88%) | $200.25 | $195.14 | 2.63 M | $24.21 B |
| 09/18/2025 | $196.91 | $199.62 (1.38%) | $200.04 | $195.95 | 978.52 K | $24.38 B |
| 09/17/2025 | $197.40 | $196.61 (-0.4%) | $203.10 | $195.95 | 918.63 K | $24.01 B |
| 09/16/2025 | $201.00 | $196.06 (-2.46%) | $201.38 | $193.62 | 958.60 K | $23.94 B |
| 09/15/2025 | $197.09 | $201.07 (2.02%) | $201.39 | $196.10 | 893.80 K | $24.55 B |
| 09/12/2025 | $200.90 | $196.95 (-1.97%) | $203.23 | $195.78 | 741.32 K | $24.05 B |
| 09/11/2025 | $203.54 | $203.52 (-0.01%) | $205.17 | $202.96 | 850.75 K | $24.85 B |
| 09/10/2025 | $202.08 | $202.67 (0.29%) | $203.92 | $201.00 | 796.43 K | $24.75 B |
| 09/09/2025 | $202.18 | $202.64 (0.23%) | $203.06 | $200.03 | 687.21 K | $24.75 B |
| 09/08/2025 | $202.48 | $203.26 (0.39%) | $204.36 | $201.79 | 1.19 M | $24.82 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.
