5 DAY PERFORMANCE
-17.60%
1 MONTH PERFORMANCE
-15.31%
3 MONTH PERFORMANCE
+2.73%
6 MONTH PERFORMANCE
-14.61%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
-5.60%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $250.19 | $246.89 (-1.32%) | $251.07 | $245.45 | 950.13 K | $29.24 B |
| 08/05/2026 | $247.69 | $248.24 (0.22%) | $252.99 | $247.60 | 1.08 M | $29.39 B |
| 08/04/2026 | $245.55 | $248.88 (1.36%) | $250.83 | $245.00 | 1.53 M | $29.46 B |
| 08/03/2026 | $233.37 | $239.80 (2.76%) | $240.90 | $232.84 | 845.42 K | $28.39 B |
| 07/31/2026 | $232.65 | $228.66 (-1.72%) | $235.03 | $228.52 | 826.63 K | $27.07 B |
| 07/30/2026 | $231.61 | $233.32 (0.74%) | $233.98 | $228.80 | 687.05 K | $27.62 B |
| 07/29/2026 | $233.17 | $233.81 (0.27%) | $236.92 | $230.58 | 645.40 K | $27.68 B |
| 07/28/2026 | $237.68 | $236.32 (-0.57%) | $241.94 | $234.06 | 1.06 M | $27.98 B |
| 07/27/2026 | $230.36 | $234.39 (1.75%) | $234.95 | $230.27 | 815.03 K | $27.75 B |
| 07/24/2026 | $217.66 | $226.74 (4.17%) | $228.00 | $217.66 | 750.94 K | $26.84 B |
| 07/23/2026 | $217.60 | $218.60 (0.46%) | $220.00 | $215.78 | 768.02 K | $25.88 B |
| 07/22/2026 | $220.55 | $222.34 (0.81%) | $223.05 | $220.21 | 532.70 K | $26.32 B |
| 07/21/2026 | $224.43 | $221.13 (-1.47%) | $225.03 | $218.74 | 767.10 K | $26.18 B |
| 07/20/2026 | $229.51 | $223.34 (-2.69%) | $229.55 | $222.96 | 769.70 K | $26.44 B |
| 07/17/2026 | $226.10 | $228.41 (1.02%) | $233.74 | $224.95 | 1.75 M | $27.04 B |
| 07/16/2026 | $221.81 | $228.38 (2.96%) | $231.97 | $221.81 | 828.47 K | $27.04 B |
| 07/15/2026 | $219.88 | $222.84 (1.35%) | $223.37 | $218.47 | 920.72 K | $26.38 B |
| 07/14/2026 | $218.90 | $220.34 (0.66%) | $221.90 | $218.09 | 741.63 K | $26.09 B |
| 07/13/2026 | $222.15 | $216.65 (-2.48%) | $224.00 | $214.19 | 1.09 M | $25.65 B |
| 07/10/2026 | $221.24 | $221.75 (0.23%) | $224.69 | $220.99 | 1.00 M | $26.25 B |
| 07/09/2026 | $218.95 | $219.77 (0.37%) | $224.05 | $218.95 | 839.00 K | $26.02 B |
| 07/08/2026 | $218.43 | $218.32 (-0.05%) | $219.02 | $215.12 | 1.03 M | $25.85 B |
| 07/07/2026 | $225.65 | $222.49 (-1.4%) | $225.65 | $219.96 | 812.91 K | $26.34 B |
| 07/06/2026 | $227.00 | $223.83 (-1.4%) | $228.01 | $222.25 | 987.50 K | $26.50 B |
| 07/02/2026 | $228.00 | $227.53 (-0.21%) | $229.57 | $223.35 | 1.07 M | $26.94 B |
| 07/01/2026 | $235.47 | $228.15 (-3.11%) | $235.47 | $227.98 | 1.54 M | $27.01 B |
| 06/30/2026 | $241.81 | $233.10 (-3.6%) | $241.81 | $232.74 | 1.22 M | $27.60 B |
| 06/29/2026 | $237.22 | $240.17 (1.24%) | $240.82 | $234.98 | 934.00 K | $28.43 B |
| 06/26/2026 | $239.10 | $239.19 (0.04%) | $240.41 | $236.05 | 1.74 M | $28.32 B |
| 06/25/2026 | $238.94 | $240.06 (0.47%) | $244.65 | $238.17 | 1.46 M | $28.42 B |
| 06/24/2026 | $227.89 | $235.66 (3.41%) | $239.95 | $227.89 | 1.40 M | $27.90 B |
| 06/23/2026 | $222.60 | $226.14 (1.59%) | $227.35 | $222.60 | 1.18 M | $26.77 B |
| 06/22/2026 | $223.71 | $226.06 (1.05%) | $228.85 | $223.41 | 1.23 M | $26.76 B |
| 06/18/2026 | $226.00 | $226.92 (0.41%) | $230.65 | $223.99 | 2.52 M | $26.86 B |
| 06/17/2026 | $228.01 | $221.15 (-3.01%) | $234.42 | $220.69 | 2.02 M | $26.18 B |
| 06/16/2026 | $225.15 | $227.18 (0.9%) | $230.95 | $223.75 | 1.24 M | $26.89 B |
| 06/15/2026 | $228.79 | $223.29 (-2.4%) | $230.50 | $222.75 | 1.41 M | $26.43 B |
| 06/12/2026 | $222.13 | $223.54 (0.63%) | $224.33 | $218.70 | 1.49 M | $26.46 B |
| 06/11/2026 | $208.58 | $218.74 (4.87%) | $219.38 | $208.14 | 1.07 M | $25.90 B |
| 06/10/2026 | $213.44 | $206.94 (-3.05%) | $213.85 | $206.94 | 1.06 M | $24.50 B |
| 06/09/2026 | $204.82 | $213.17 (4.08%) | $215.72 | $202.22 | 1.34 M | $25.24 B |
| 06/08/2026 | $203.07 | $202.49 (-0.29%) | $208.30 | $201.64 | 949.02 K | $23.97 B |
| 06/05/2026 | $205.99 | $204.98 (-0.49%) | $207.77 | $204.71 | 829.80 K | $24.27 B |
| 06/04/2026 | $210.09 | $208.09 (-0.95%) | $210.49 | $207.26 | 888.30 K | $24.63 B |
| 06/03/2026 | $202.76 | $207.11 (2.15%) | $207.63 | $200.40 | 738.85 K | $24.52 B |
| 06/02/2026 | $201.24 | $203.84 (1.29%) | $205.75 | $200.71 | 865.96 K | $24.13 B |
| 06/01/2026 | $201.47 | $202.14 (0.33%) | $202.88 | $197.82 | 811.50 K | $23.93 B |
| 05/29/2026 | $205.77 | $203.57 (-1.07%) | $208.36 | $203.46 | 1.72 M | $24.10 B |
| 05/28/2026 | $200.72 | $205.60 (2.43%) | $207.45 | $199.21 | 1.20 M | $24.34 B |
| 05/27/2026 | $200.00 | $203.18 (1.59%) | $206.93 | $199.97 | 1.17 M | $24.05 B |
| 05/26/2026 | $196.00 | $198.38 (1.21%) | $199.55 | $194.91 | 966.30 K | $23.49 B |
| 05/22/2026 | $192.70 | $192.50 (-0.1%) | $193.95 | $191.20 | 1.00 M | $22.79 B |
| 05/21/2026 | $182.25 | $191.94 (5.32%) | $193.98 | $177.45 | 2.60 M | $22.72 B |
| 05/20/2026 | $171.96 | $180.25 (4.82%) | $180.68 | $168.30 | 2.34 M | $21.34 B |
| 05/19/2026 | $169.02 | $171.76 (1.62%) | $172.00 | $165.51 | 2.03 M | $20.33 B |
| 05/18/2026 | $168.11 | $169.16 (0.62%) | $172.33 | $166.23 | 1.37 M | $20.03 B |
| 05/15/2026 | $172.93 | $168.64 (-2.48%) | $173.70 | $168.18 | 1.21 M | $19.96 B |
| 05/14/2026 | $172.58 | $173.65 (0.62%) | $174.90 | $171.19 | 1.05 M | $20.56 B |
| 05/13/2026 | $176.75 | $172.06 (-2.65%) | $176.75 | $169.36 | 1.06 M | $20.37 B |
| 05/12/2026 | $174.38 | $175.39 (0.58%) | $177.55 | $172.30 | 960.93 K | $20.76 B |
| 05/11/2026 | $182.56 | $176.10 (-3.54%) | $182.56 | $175.92 | 1.03 M | $20.85 B |
| 05/08/2026 | $185.36 | $182.10 (-1.76%) | $185.82 | $180.71 | 901.05 K | $21.56 B |
| 05/07/2026 | $187.01 | $183.42 (-1.92%) | $187.51 | $181.42 | 819.70 K | $21.71 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.
