5 DAY PERFORMANCE
-14.80%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
+5.60%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
+18.62%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $183.62 | $186.47 (1.55%) | $188.64 | $182.95 | 1.38 M | $22.08 B |
| 05/05/2026 | $177.14 | $180.27 (1.77%) | $181.31 | $175.45 | 1.22 M | $21.34 B |
| 05/04/2026 | $178.13 | $175.69 (-1.37%) | $180.03 | $174.61 | 1.40 M | $20.80 B |
| 05/01/2026 | $181.78 | $179.99 (-0.98%) | $182.70 | $179.74 | 922.60 K | $21.31 B |
| 04/30/2026 | $181.48 | $181.21 (-0.15%) | $183.34 | $180.74 | 1.04 M | $21.45 B |
| 04/29/2026 | $185.83 | $181.18 (-2.5%) | $186.74 | $180.50 | 910.44 K | $21.45 B |
| 04/28/2026 | $192.76 | $187.40 (-2.78%) | $194.21 | $186.48 | 818.40 K | $22.19 B |
| 04/27/2026 | $190.75 | $192.05 (0.68%) | $193.42 | $188.72 | 971.14 K | $22.74 B |
| 04/24/2026 | $191.21 | $190.55 (-0.35%) | $194.14 | $188.79 | 830.20 K | $22.56 B |
| 04/23/2026 | $197.10 | $192.39 (-2.39%) | $198.79 | $190.47 | 883.90 K | $22.78 B |
| 04/22/2026 | $203.59 | $197.29 (-3.09%) | $204.02 | $195.27 | 1.20 M | $23.36 B |
| 04/21/2026 | $204.56 | $202.28 (-1.11%) | $208.74 | $201.66 | 1.14 M | $23.95 B |
| 04/20/2026 | $197.65 | $202.02 (2.21%) | $202.38 | $195.81 | 832.80 K | $23.92 B |
| 04/17/2026 | $194.40 | $198.69 (2.21%) | $204.87 | $193.50 | 1.52 M | $23.52 B |
| 04/16/2026 | $192.70 | $191.50 (-0.62%) | $195.70 | $190.82 | 902.90 K | $22.67 B |
| 04/15/2026 | $192.75 | $192.87 (0.06%) | $193.99 | $189.13 | 1.12 M | $22.83 B |
| 04/14/2026 | $194.06 | $193.84 (-0.11%) | $196.20 | $193.42 | 893.21 K | $22.95 B |
| 04/13/2026 | $191.75 | $193.52 (0.92%) | $195.67 | $191.01 | 1.28 M | $22.91 B |
| 04/10/2026 | $194.00 | $189.13 (-2.51%) | $194.00 | $188.43 | 794.40 K | $22.39 B |
| 04/09/2026 | $186.43 | $191.31 (2.62%) | $192.60 | $184.88 | 974.14 K | $22.65 B |
| 04/08/2026 | $187.29 | $187.53 (0.13%) | $194.79 | $186.45 | 1.36 M | $22.20 B |
| 04/07/2026 | $181.59 | $179.93 (-0.91%) | $182.66 | $177.51 | 1.17 M | $21.30 B |
| 04/06/2026 | $180.17 | $182.62 (1.36%) | $182.83 | $176.45 | 861.40 K | $21.62 B |
| 04/02/2026 | $176.56 | $180.17 (2.04%) | $184.06 | $176.45 | 999.31 K | $21.33 B |
| 04/01/2026 | $179.95 | $180.37 (0.23%) | $182.76 | $177.79 | 1.11 M | $21.35 B |
| 03/31/2026 | $180.81 | $182.33 (0.84%) | $185.19 | $178.22 | 966.98 K | $21.59 B |
| 03/30/2026 | $178.00 | $176.84 (-0.65%) | $180.41 | $175.24 | 1.60 M | $20.94 B |
| 03/27/2026 | $177.90 | $175.29 (-1.47%) | $179.09 | $174.51 | 1.92 M | $20.75 B |
| 03/26/2026 | $179.68 | $180.56 (0.49%) | $183.62 | $178.54 | 1.43 M | $21.38 B |
| 03/25/2026 | $182.57 | $181.93 (-0.35%) | $185.29 | $176.30 | 946.91 K | $21.54 B |
| 03/24/2026 | $181.34 | $181.09 (-0.14%) | $185.43 | $179.12 | 1.16 M | $21.44 B |
| 03/23/2026 | $181.94 | $183.72 (0.98%) | $186.13 | $181.93 | 1.60 M | $21.75 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.
