5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-0.01%
3 MONTH PERFORMANCE
+21.12%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
+20.95%
1 YEAR PERFORMANCE
+15.08%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $215.34 | $212.49 (-1.32%) | $215.79 | $209.00 | 963.69 K | $25.80 B |
| 02/04/2026 | $218.28 | $215.83 (-1.12%) | $221.81 | $212.57 | 968.00 K | $26.21 B |
| 02/03/2026 | $214.05 | $216.03 (0.93%) | $220.93 | $212.80 | 1.05 M | $26.23 B |
| 02/02/2026 | $204.69 | $214.03 (4.56%) | $214.38 | $203.62 | 1.30 M | $25.99 B |
| 01/30/2026 | $205.21 | $204.65 (-0.27%) | $208.76 | $201.53 | 1.05 M | $24.85 B |
| 01/29/2026 | $207.24 | $205.66 (-0.76%) | $209.83 | $204.11 | 719.95 K | $24.97 B |
| 01/28/2026 | $208.99 | $205.72 (-1.56%) | $210.61 | $202.77 | 646.20 K | $24.98 B |
| 01/27/2026 | $207.87 | $208.25 (0.18%) | $210.30 | $205.99 | 795.63 K | $25.29 B |
| 01/26/2026 | $204.25 | $204.67 (0.21%) | $205.54 | $201.28 | 633.25 K | $24.85 B |
| 01/23/2026 | $208.13 | $204.50 (-1.74%) | $208.70 | $202.22 | 950.60 K | $24.83 B |
| 01/22/2026 | $216.48 | $210.00 (-2.99%) | $219.54 | $209.52 | 1.16 M | $25.50 B |
| 01/21/2026 | $207.00 | $215.54 (4.13%) | $217.16 | $205.71 | 1.06 M | $26.17 B |
| 01/20/2026 | $208.10 | $205.89 (-1.06%) | $211.55 | $205.24 | 1.00 M | $25.00 B |
| 01/16/2026 | $209.96 | $211.51 (0.74%) | $212.10 | $208.33 | 1.03 M | $25.68 B |
| 01/15/2026 | $206.04 | $210.00 (1.92%) | $210.93 | $204.59 | 1.28 M | $25.50 B |
| 01/14/2026 | $205.16 | $206.65 (0.73%) | $208.90 | $203.92 | 1.09 M | $25.09 B |
| 01/13/2026 | $206.98 | $208.08 (0.53%) | $212.20 | $206.78 | 1.18 M | $25.27 B |
| 01/12/2026 | $197.10 | $206.26 (4.65%) | $206.61 | $194.95 | 1.09 M | $25.05 B |
| 01/09/2026 | $200.01 | $199.04 (-0.48%) | $202.28 | $193.49 | 1.12 M | $24.17 B |
| 01/08/2026 | $189.89 | $197.81 (4.17%) | $200.95 | $188.75 | 1.11 M | $24.02 B |
| 01/07/2026 | $197.55 | $191.84 (-2.89%) | $199.65 | $191.55 | 881.30 K | $23.30 B |
| 01/06/2026 | $190.26 | $197.00 (3.54%) | $197.77 | $189.26 | 1.42 M | $23.92 B |
| 01/05/2026 | $187.52 | $191.76 (2.26%) | $196.00 | $185.53 | 1.28 M | $23.29 B |
| 01/02/2026 | $182.68 | $187.85 (2.83%) | $188.99 | $181.44 | 1.69 M | $22.81 B |
| 12/31/2025 | $180.90 | $178.59 (-1.28%) | $181.95 | $178.52 | 867.26 K | $21.69 B |
| 12/30/2025 | $186.70 | $181.40 (-2.84%) | $186.90 | $181.28 | 711.35 K | $22.03 B |
| 12/29/2025 | $187.00 | $187.14 (0.07%) | $188.72 | $186.08 | 703.20 K | $22.73 B |
| 12/26/2025 | $188.70 | $188.59 (-0.06%) | $189.28 | $186.61 | 498.93 K | $22.90 B |
| 12/24/2025 | $187.40 | $189.47 (1.1%) | $190.13 | $187.40 | 370.01 K | $23.01 B |
| 12/23/2025 | $191.03 | $188.11 (-1.53%) | $191.99 | $186.43 | 1.01 M | $22.84 B |
| 12/22/2025 | $190.79 | $191.09 (0.16%) | $191.23 | $188.12 | 955.83 K | $23.20 B |
| 12/19/2025 | $189.32 | $190.88 (0.82%) | $192.17 | $187.24 | 3.56 M | $23.18 B |
| 12/18/2025 | $189.14 | $189.36 (0.12%) | $196.84 | $188.89 | 1.53 M | $22.99 B |
| 12/17/2025 | $186.75 | $185.69 (-0.57%) | $187.93 | $183.91 | 1.09 M | $22.55 B |
| 12/16/2025 | $186.46 | $185.51 (-0.51%) | $187.14 | $183.95 | 1.39 M | $22.53 B |
| 12/15/2025 | $188.75 | $185.43 (-1.76%) | $190.73 | $185.26 | 1.24 M | $22.52 B |
| 12/12/2025 | $189.97 | $187.59 (-1.25%) | $191.81 | $183.18 | 1.55 M | $22.78 B |
| 12/11/2025 | $189.25 | $189.28 (0.02%) | $190.98 | $186.68 | 1.20 M | $22.99 B |
| 12/10/2025 | $180.83 | $187.10 (3.47%) | $189.00 | $180.45 | 1.49 M | $22.72 B |
| 12/09/2025 | $178.49 | $180.48 (1.11%) | $182.38 | $178.49 | 1.18 M | $21.92 B |
| 12/08/2025 | $179.64 | $179.45 (-0.11%) | $181.98 | $178.51 | 1.08 M | $21.79 B |
| 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 |
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.
