5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
-14.61%
6 MONTH PERFORMANCE
-1.80%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
+22.03%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $184.10 | $188.16 (2.21%) | $188.53 | $182.95 | 709.71 K | $22.37 B |
| 05/05/2026 | $177.14 | $180.27 (1.77%) | $181.31 | $175.45 | 1.22 M | $21.47 B |
| 05/04/2026 | $178.13 | $175.69 (-1.37%) | $180.03 | $174.61 | 1.40 M | $20.93 B |
| 05/01/2026 | $181.78 | $179.99 (-0.98%) | $182.70 | $179.74 | 922.60 K | $21.44 B |
| 04/30/2026 | $181.48 | $181.21 (-0.15%) | $183.34 | $180.74 | 1.04 M | $21.59 B |
| 04/29/2026 | $185.83 | $181.18 (-2.5%) | $186.74 | $180.50 | 910.44 K | $21.58 B |
| 04/28/2026 | $192.76 | $187.40 (-2.78%) | $194.21 | $186.48 | 818.40 K | $22.32 B |
| 04/27/2026 | $190.75 | $192.05 (0.68%) | $193.42 | $188.72 | 971.14 K | $22.88 B |
| 04/24/2026 | $191.21 | $190.55 (-0.35%) | $194.14 | $188.79 | 830.20 K | $22.70 B |
| 04/23/2026 | $197.10 | $192.39 (-2.39%) | $198.79 | $190.47 | 883.90 K | $22.92 B |
| 04/22/2026 | $203.59 | $197.29 (-3.09%) | $204.02 | $195.27 | 1.20 M | $23.50 B |
| 04/21/2026 | $204.56 | $202.28 (-1.11%) | $208.74 | $201.66 | 1.14 M | $24.10 B |
| 04/20/2026 | $197.65 | $202.02 (2.21%) | $202.38 | $195.81 | 832.80 K | $24.07 B |
| 04/17/2026 | $194.40 | $198.69 (2.21%) | $204.87 | $193.50 | 1.52 M | $23.67 B |
| 04/16/2026 | $192.70 | $191.50 (-0.62%) | $195.70 | $190.82 | 902.90 K | $22.81 B |
| 04/15/2026 | $192.75 | $192.87 (0.06%) | $193.99 | $189.13 | 1.12 M | $22.98 B |
| 04/14/2026 | $194.06 | $193.84 (-0.11%) | $196.20 | $193.42 | 893.21 K | $23.09 B |
| 04/13/2026 | $191.75 | $193.52 (0.92%) | $195.67 | $191.01 | 1.28 M | $23.05 B |
| 04/10/2026 | $194.00 | $189.13 (-2.51%) | $194.00 | $188.43 | 794.40 K | $22.53 B |
| 04/09/2026 | $186.43 | $191.31 (2.62%) | $192.60 | $184.88 | 974.14 K | $22.79 B |
| 04/08/2026 | $187.29 | $187.53 (0.13%) | $194.79 | $186.45 | 1.36 M | $22.34 B |
| 04/07/2026 | $181.59 | $179.93 (-0.91%) | $182.66 | $177.51 | 1.17 M | $21.43 B |
| 04/06/2026 | $180.17 | $182.62 (1.36%) | $182.83 | $176.45 | 861.40 K | $21.75 B |
| 04/02/2026 | $176.56 | $180.17 (2.04%) | $184.06 | $176.45 | 999.31 K | $21.46 B |
| 04/01/2026 | $179.95 | $180.37 (0.23%) | $182.76 | $177.79 | 1.11 M | $21.49 B |
| 03/31/2026 | $180.81 | $182.33 (0.84%) | $185.19 | $178.22 | 966.98 K | $21.72 B |
| 03/30/2026 | $178.00 | $176.84 (-0.65%) | $180.41 | $175.24 | 1.60 M | $21.07 B |
| 03/27/2026 | $177.90 | $175.29 (-1.47%) | $179.09 | $174.51 | 1.92 M | $20.88 B |
| 03/26/2026 | $179.68 | $180.56 (0.49%) | $183.62 | $178.54 | 1.43 M | $21.51 B |
| 03/25/2026 | $182.57 | $181.93 (-0.35%) | $185.29 | $176.30 | 946.91 K | $21.67 B |
| 03/24/2026 | $181.34 | $181.09 (-0.14%) | $185.43 | $179.12 | 1.16 M | $21.57 B |
| 03/23/2026 | $181.94 | $183.72 (0.98%) | $186.13 | $181.93 | 1.60 M | $21.89 B |
| 03/20/2026 | $182.08 | $178.42 (-2.01%) | $182.32 | $177.37 | 3.12 M | $21.25 B |
| 03/19/2026 | $180.19 | $182.58 (1.33%) | $184.39 | $175.50 | 1.50 M | $21.75 B |
| 03/18/2026 | $185.99 | $184.10 (-1.02%) | $194.81 | $181.00 | 3.11 M | $21.93 B |
| 03/17/2026 | $184.87 | $182.17 (-1.46%) | $188.37 | $180.04 | 2.18 M | $21.70 B |
| 03/16/2026 | $181.15 | $182.36 (0.67%) | $186.01 | $180.87 | 1.51 M | $21.72 B |
| 03/13/2026 | $181.37 | $179.99 (-0.76%) | $183.31 | $175.77 | 1.07 M | $21.86 B |
| 03/12/2026 | $182.59 | $179.30 (-1.8%) | $185.01 | $175.35 | 1.63 M | $21.77 B |
| 03/11/2026 | $187.43 | $185.77 (-0.89%) | $187.66 | $182.50 | 1.42 M | $22.56 B |
| 03/10/2026 | $187.19 | $188.39 (0.64%) | $193.58 | $185.98 | 955.67 K | $22.88 B |
| 03/09/2026 | $181.92 | $188.30 (3.51%) | $189.24 | $176.60 | 1.52 M | $22.87 B |
| 03/06/2026 | $188.75 | $186.52 (-1.18%) | $189.16 | $183.19 | 1.19 M | $22.65 B |
| 03/05/2026 | $193.83 | $193.59 (-0.12%) | $197.54 | $187.26 | 1.64 M | $23.51 B |
| 03/04/2026 | $201.70 | $196.34 (-2.66%) | $203.06 | $196.12 | 817.20 K | $23.84 B |
| 03/03/2026 | $195.31 | $199.58 (2.19%) | $199.78 | $191.01 | 1.03 M | $24.24 B |
| 03/02/2026 | $201.03 | $201.34 (0.15%) | $203.95 | $196.69 | 936.61 K | $24.45 B |
| 02/27/2026 | $207.30 | $205.65 (-0.8%) | $208.56 | $202.68 | 1.34 M | $24.97 B |
| 02/26/2026 | $211.00 | $211.38 (0.18%) | $214.24 | $209.58 | 704.84 K | $25.67 B |
| 02/25/2026 | $209.42 | $209.22 (-0.1%) | $209.70 | $203.56 | 736.65 K | $25.41 B |
| 02/24/2026 | $202.78 | $208.97 (3.05%) | $209.93 | $201.35 | 680.36 K | $25.38 B |
| 02/23/2026 | $211.78 | $201.88 (-4.67%) | $211.78 | $201.79 | 1.09 M | $24.52 B |
| 02/20/2026 | $210.16 | $214.86 (2.24%) | $222.00 | $210.16 | 1.21 M | $26.09 B |
| 02/19/2026 | $209.40 | $210.82 (0.68%) | $211.76 | $203.71 | 900.74 K | $25.60 B |
| 02/18/2026 | $211.00 | $213.96 (1.4%) | $216.61 | $210.23 | 769.05 K | $25.98 B |
| 02/17/2026 | $216.15 | $211.82 (-2%) | $216.29 | $206.78 | 1.04 M | $25.72 B |
| 02/13/2026 | $211.14 | $214.57 (1.62%) | $214.58 | $204.42 | 1.26 M | $26.06 B |
| 02/12/2026 | $214.60 | $206.79 (-3.64%) | $219.18 | $206.68 | 1.08 M | $25.11 B |
| 02/11/2026 | $218.22 | $213.16 (-2.32%) | $221.00 | $213.15 | 1.32 M | $25.88 B |
| 02/10/2026 | $217.48 | $216.78 (-0.32%) | $220.51 | $215.50 | 788.40 K | $26.32 B |
| 02/09/2026 | $218.70 | $217.57 (-0.52%) | $221.68 | $217.53 | 884.70 K | $26.42 B |
| 02/06/2026 | $214.29 | $220.67 (2.98%) | $221.19 | $213.46 | 794.00 K | $26.80 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.
