5 DAY PERFORMANCE
-14.92%
1 MONTH PERFORMANCE
-20.06%
3 MONTH PERFORMANCE
-16.97%
6 MONTH PERFORMANCE
+5.60%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
-4.96%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
