Williams-Sonoma Inc (WSM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 246.39 | 251.89 | 245.21 | 251.78 | +1.98% | 995,600 |
| 2026-08-06 | 250.19 | 251.07 | 245.45 | 246.89 | -0.54% | 950,000 |
| 2026-08-05 | 247.69 | 252.99 | 247.60 | 248.24 | -0.26% | 1,084,700 |
| 2026-08-04 | 245.55 | 250.83 | 245.00 | 248.88 | +3.79% | 1,531,400 |
| 2026-08-03 | 233.37 | 240.90 | 232.84 | 239.80 | +4.87% | 845,400 |
| 2026-07-31 | 232.65 | 235.03 | 228.52 | 228.66 | -2.00% | 826,200 |
| 2026-07-30 | 231.61 | 233.98 | 228.80 | 233.32 | -0.21% | 687,000 |
| 2026-07-29 | 233.17 | 236.92 | 230.58 | 233.81 | -1.06% | 645,400 |
| 2026-07-28 | 237.68 | 241.94 | 234.06 | 236.32 | +0.82% | 1,055,939 |
| 2026-07-27 | 230.36 | 234.95 | 230.27 | 234.39 | +3.37% | 815,031 |
| 2026-07-24 | 217.66 | 228.00 | 217.66 | 226.74 | +3.72% | 750,900 |
| 2026-07-23 | 217.60 | 220.00 | 215.78 | 218.60 | -1.68% | 768,000 |
| 2026-07-22 | 220.55 | 223.05 | 220.21 | 222.34 | +0.55% | 532,700 |
| 2026-07-21 | 224.43 | 225.03 | 218.74 | 221.13 | -0.99% | 767,100 |
| 2026-07-20 | 229.51 | 229.55 | 222.96 | 223.34 | -2.22% | 769,700 |
| 2026-07-17 | 226.10 | 233.74 | 224.95 | 228.41 | +0.01% | 1,746,100 |
| 2026-07-16 | 221.81 | 231.97 | 221.81 | 228.38 | +2.49% | 828,400 |
| 2026-07-15 | 219.88 | 223.37 | 218.47 | 222.84 | +1.13% | 920,700 |
| 2026-07-14 | 218.90 | 221.90 | 218.09 | 220.34 | +1.70% | 741,600 |
| 2026-07-13 | 222.15 | 224.00 | 214.19 | 216.65 | -2.30% | 1,091,600 |
| 2026-07-10 | 221.24 | 224.69 | 220.99 | 221.75 | +0.90% | 1,001,300 |
| 2026-07-09 | 218.95 | 224.05 | 218.95 | 219.77 | +0.66% | 839,000 |
| 2026-07-08 | 218.43 | 219.02 | 215.12 | 218.32 | -1.87% | 1,034,800 |
| 2026-07-07 | 225.65 | 225.65 | 219.96 | 222.49 | -0.60% | 812,900 |
| 2026-07-06 | 227.00 | 228.01 | 222.25 | 223.83 | -1.63% | 987,500 |
| 2026-07-02 | 228.00 | 229.57 | 223.35 | 227.53 | -0.27% | 1,070,000 |
| 2026-07-01 | 235.47 | 235.47 | 227.98 | 228.15 | -2.12% | 1,543,700 |
| 2026-06-30 | 241.81 | 241.81 | 232.74 | 233.10 | -2.94% | 1,221,500 |
| 2026-06-29 | 237.22 | 240.82 | 234.98 | 240.17 | +0.41% | 934,000 |
| 2026-06-26 | 239.10 | 240.41 | 236.05 | 239.19 | -0.36% | 1,735,300 |
| 2026-06-25 | 238.94 | 244.65 | 238.17 | 240.06 | +1.87% | 1,463,700 |
| 2026-06-24 | 227.89 | 239.95 | 227.89 | 235.66 | +4.21% | 1,404,600 |
| 2026-06-23 | 222.60 | 227.35 | 222.60 | 226.14 | +0.04% | 1,175,800 |
| 2026-06-22 | 223.71 | 228.85 | 223.41 | 226.06 | -0.38% | 1,226,600 |
| 2026-06-18 | 226.00 | 230.65 | 223.99 | 226.92 | +2.61% | 2,523,900 |
| 2026-06-17 | 228.01 | 234.42 | 220.69 | 221.15 | -2.65% | 2,020,600 |
| 2026-06-16 | 225.15 | 230.95 | 223.75 | 227.18 | +1.74% | 1,239,200 |
| 2026-06-15 | 228.79 | 230.50 | 222.75 | 223.29 | -0.11% | 1,407,800 |
| 2026-06-12 | 222.13 | 224.33 | 218.70 | 223.54 | +2.19% | 1,489,700 |
| 2026-06-11 | 208.58 | 219.38 | 208.14 | 218.74 | +5.70% | 1,074,600 |
| 2026-06-10 | 213.44 | 213.85 | 206.94 | 206.94 | -2.92% | 1,064,100 |
| 2026-06-09 | 204.82 | 215.72 | 202.22 | 213.17 | +5.27% | 1,340,900 |
| 2026-06-08 | 203.07 | 208.30 | 201.64 | 202.49 | -1.21% | 949,000 |
| 2026-06-05 | 205.99 | 207.77 | 204.71 | 204.98 | -1.49% | 829,800 |
| 2026-06-04 | 210.09 | 210.49 | 207.26 | 208.09 | +0.47% | 888,300 |
| 2026-06-03 | 202.76 | 207.63 | 200.40 | 207.11 | +1.60% | 738,800 |
| 2026-06-02 | 201.24 | 205.75 | 200.71 | 203.84 | +0.84% | 865,800 |
| 2026-06-01 | 201.47 | 202.88 | 197.82 | 202.14 | -0.70% | 811,500 |
| 2026-05-29 | 205.77 | 208.36 | 203.46 | 203.57 | -0.99% | 1,717,700 |
| 2026-05-28 | 200.72 | 207.45 | 199.21 | 205.60 | +1.19% | 1,204,700 |
| 2026-05-27 | 200.00 | 206.93 | 199.97 | 203.18 | +2.42% | 1,169,500 |
| 2026-05-26 | 196.00 | 199.55 | 194.91 | 198.38 | +3.05% | 966,300 |
| 2026-05-22 | 192.70 | 193.95 | 191.20 | 192.50 | +0.29% | 1,001,500 |
| 2026-05-21 | 182.25 | 193.98 | 177.45 | 191.94 | +6.49% | 2,603,000 |
| 2026-05-20 | 171.96 | 180.68 | 168.30 | 180.25 | +4.94% | 2,339,200 |
| 2026-05-19 | 169.02 | 172.00 | 165.51 | 171.76 | +1.54% | 2,026,100 |
| 2026-05-18 | 168.11 | 172.33 | 166.23 | 169.16 | +0.31% | 1,373,000 |
| 2026-05-15 | 172.93 | 173.70 | 168.18 | 168.64 | -2.89% | 1,212,700 |
| 2026-05-14 | 172.58 | 174.90 | 171.19 | 173.65 | +0.92% | 1,053,200 |
| 2026-05-13 | 176.75 | 176.75 | 169.36 | 172.06 | -1.90% | 1,061,200 |
| 2026-05-12 | 174.38 | 177.55 | 172.30 | 175.39 | -0.40% | 960,900 |
| 2026-05-11 | 182.56 | 182.56 | 175.92 | 176.10 | -3.29% | 1,034,400 |
| 2026-05-08 | 185.36 | 185.82 | 180.71 | 182.10 | -0.72% | 901,000 |
| 2026-05-07 | 187.01 | 187.51 | 181.42 | 183.42 | -1.64% | 819,700 |
| 2026-05-06 | 183.62 | 188.64 | 182.95 | 186.47 | +3.44% | 1,375,400 |
| 2026-05-05 | 177.14 | 181.31 | 175.45 | 180.27 | +2.61% | 1,217,800 |
| 2026-05-04 | 178.13 | 180.03 | 174.61 | 175.69 | -2.39% | 1,404,100 |
| 2026-05-01 | 181.78 | 182.70 | 179.74 | 179.99 | -0.67% | 922,600 |
| 2026-04-30 | 181.48 | 183.34 | 180.74 | 181.21 | +0.02% | 1,041,800 |
| 2026-04-29 | 185.83 | 186.74 | 180.50 | 181.18 | -3.32% | 910,100 |
| 2026-04-28 | 192.76 | 194.21 | 186.48 | 187.40 | -2.42% | 818,400 |
| 2026-04-27 | 190.75 | 193.42 | 188.72 | 192.05 | +0.79% | 971,100 |
| 2026-04-24 | 191.21 | 194.14 | 188.79 | 190.55 | -0.96% | 830,200 |
| 2026-04-23 | 197.10 | 198.79 | 190.47 | 192.39 | -2.48% | 883,900 |
| 2026-04-22 | 203.59 | 204.02 | 195.27 | 197.29 | -2.47% | 1,196,500 |
| 2026-04-21 | 204.56 | 208.74 | 201.66 | 202.28 | +0.13% | 1,143,100 |
| 2026-04-20 | 197.65 | 202.38 | 195.81 | 202.02 | +1.68% | 832,800 |
| 2026-04-17 | 194.40 | 204.87 | 193.50 | 198.69 | +3.75% | 1,516,500 |
| 2026-04-16 | 192.70 | 195.70 | 190.82 | 191.50 | -0.71% | 902,900 |
| 2026-04-15 | 192.75 | 193.99 | 189.13 | 192.87 | -0.50% | 1,119,200 |
| 2026-04-14 | 194.06 | 196.20 | 193.42 | 193.84 | +0.17% | 893,200 |
| 2026-04-13 | 191.75 | 195.67 | 191.01 | 193.52 | +2.32% | 1,275,000 |
| 2026-04-10 | 194.00 | 194.00 | 188.43 | 189.13 | -1.14% | 794,400 |
| 2026-04-09 | 186.43 | 192.60 | 184.88 | 191.31 | +2.02% | 974,100 |
| 2026-04-08 | 187.29 | 194.79 | 186.45 | 187.53 | +4.22% | 1,360,300 |
| 2026-04-07 | 181.59 | 182.66 | 177.51 | 179.93 | -1.47% | 1,171,000 |
| 2026-04-06 | 180.17 | 182.83 | 176.45 | 182.62 | +1.36% | 861,400 |
| 2026-04-02 | 176.56 | 184.06 | 176.45 | 180.17 | -0.11% | 999,300 |
| 2026-04-01 | 179.95 | 182.76 | 177.79 | 180.37 | -1.07% | 1,113,500 |
| 2026-03-31 | 180.81 | 185.19 | 178.22 | 182.33 | +3.10% | 966,900 |
| 2026-03-30 | 178.00 | 180.41 | 175.24 | 176.84 | +0.88% | 1,596,500 |
| 2026-03-27 | 177.90 | 179.09 | 174.51 | 175.29 | -2.92% | 1,916,200 |
| 2026-03-26 | 179.68 | 183.62 | 178.54 | 180.56 | -0.75% | 1,428,200 |
| 2026-03-25 | 182.57 | 185.29 | 176.30 | 181.93 | +0.46% | 946,900 |
| 2026-03-24 | 181.34 | 185.43 | 179.12 | 181.09 | -1.43% | 1,158,000 |
| 2026-03-23 | 181.94 | 186.13 | 181.93 | 183.72 | +2.97% | 1,597,600 |
| 2026-03-20 | 182.08 | 182.32 | 177.37 | 178.42 | -2.28% | 3,121,300 |
| 2026-03-19 | 180.19 | 184.39 | 175.50 | 182.58 | -0.83% | 1,497,600 |
| 2026-03-18 | 185.99 | 194.81 | 181.00 | 184.10 | +1.06% | 3,114,700 |
| 2026-03-17 | 184.87 | 188.37 | 180.04 | 182.17 | -0.10% | 2,181,300 |
| 2026-03-16 | 181.15 | 186.01 | 180.87 | 182.36 | +1.32% | 1,513,000 |
| 2026-03-13 | 181.37 | 183.31 | 175.77 | 179.99 | +0.38% | 1,066,000 |
| 2026-03-12 | 182.59 | 185.01 | 175.35 | 179.30 | -3.48% | 1,634,700 |
| 2026-03-11 | 187.43 | 187.66 | 182.50 | 185.77 | -1.39% | 1,415,100 |
| 2026-03-10 | 187.19 | 193.58 | 185.98 | 188.39 | +0.05% | 955,400 |
| 2026-03-09 | 181.92 | 189.24 | 176.60 | 188.30 | +0.95% | 1,521,400 |
| 2026-03-06 | 188.75 | 189.16 | 183.19 | 186.52 | -3.65% | 1,193,200 |
| 2026-03-05 | 193.83 | 197.54 | 187.26 | 193.59 | -1.40% | 1,637,800 |
| 2026-03-04 | 201.70 | 203.06 | 196.12 | 196.34 | -1.62% | 817,200 |
| 2026-03-03 | 195.31 | 199.78 | 191.01 | 199.58 | -0.87% | 1,026,100 |
| 2026-03-02 | 201.03 | 203.95 | 196.69 | 201.34 | -2.10% | 936,600 |
| 2026-02-27 | 207.30 | 208.56 | 202.68 | 205.65 | -2.71% | 1,337,500 |
| 2026-02-26 | 211.00 | 214.24 | 209.58 | 211.38 | +1.03% | 704,800 |
| 2026-02-25 | 209.42 | 209.70 | 203.56 | 209.22 | +0.12% | 736,600 |
| 2026-02-24 | 202.78 | 209.93 | 201.35 | 208.97 | +3.51% | 680,300 |
| 2026-02-23 | 211.78 | 211.78 | 201.79 | 201.88 | -6.04% | 1,085,200 |
| 2026-02-20 | 210.16 | 222.00 | 210.16 | 214.86 | +1.92% | 1,206,000 |
| 2026-02-19 | 209.40 | 211.76 | 203.71 | 210.82 | -1.47% | 900,400 |
| 2026-02-18 | 211.00 | 216.61 | 210.23 | 213.96 | +1.01% | 769,000 |
| 2026-02-17 | 216.15 | 216.29 | 206.78 | 211.82 | -1.28% | 1,038,300 |
| 2026-02-13 | 211.14 | 214.58 | 204.42 | 214.57 | +3.76% | 1,258,300 |
| 2026-02-12 | 214.60 | 219.18 | 206.68 | 206.79 | -2.99% | 1,076,100 |
| 2026-02-11 | 218.22 | 221.00 | 213.15 | 213.16 | -1.67% | 1,321,500 |
| 2026-02-10 | 217.48 | 220.51 | 215.50 | 216.78 | -0.36% | 788,400 |
| 2026-02-09 | 218.70 | 221.68 | 217.53 | 217.57 | -1.40% | 884,700 |
| 2026-02-06 | 214.29 | 221.19 | 213.46 | 220.67 | +3.85% | 794,000 |
| 2026-02-05 | 215.34 | 215.79 | 209.00 | 212.49 | -1.55% | 963,600 |
| 2026-02-04 | 218.28 | 221.81 | 212.57 | 215.83 | -0.09% | 968,000 |
| 2026-02-03 | 214.05 | 220.93 | 212.80 | 216.03 | +0.93% | 1,048,100 |
| 2026-02-02 | 204.69 | 214.38 | 203.62 | 214.03 | +4.58% | 1,304,600 |
| 2026-01-30 | 205.21 | 208.76 | 201.53 | 204.65 | -0.49% | 1,050,200 |
| 2026-01-29 | 207.24 | 209.83 | 204.11 | 205.66 | -0.03% | 719,900 |
| 2026-01-28 | 208.99 | 210.61 | 202.77 | 205.72 | -1.21% | 646,200 |
| 2026-01-27 | 207.87 | 210.30 | 205.99 | 208.25 | +1.75% | 795,600 |
| 2026-01-26 | 204.25 | 205.54 | 201.28 | 204.67 | +0.08% | 633,200 |
| 2026-01-23 | 208.13 | 208.70 | 202.22 | 204.50 | -2.62% | 950,600 |
| 2026-01-22 | 216.48 | 219.54 | 209.52 | 210.00 | -2.57% | 1,163,400 |
| 2026-01-21 | 207.00 | 217.16 | 205.71 | 215.54 | +4.69% | 1,062,700 |
| 2026-01-20 | 208.10 | 211.55 | 205.24 | 205.89 | -2.66% | 1,004,100 |
| 2026-01-16 | 209.96 | 212.10 | 208.33 | 211.51 | +0.72% | 1,031,100 |
| 2026-01-15 | 206.04 | 210.93 | 204.59 | 210.00 | +1.62% | 1,283,000 |
| 2026-01-14 | 205.16 | 208.90 | 203.92 | 206.65 | -0.69% | 1,086,300 |
| 2026-01-13 | 206.98 | 212.20 | 206.78 | 208.08 | +0.88% | 1,178,500 |
| 2026-01-12 | 197.10 | 206.61 | 194.95 | 206.26 | +3.63% | 1,089,900 |
| 2026-01-09 | 200.01 | 202.28 | 193.49 | 199.04 | +0.62% | 1,118,800 |
| 2026-01-08 | 189.89 | 200.95 | 188.75 | 197.81 | +3.11% | 1,106,700 |
| 2026-01-07 | 197.55 | 199.65 | 191.55 | 191.84 | -2.62% | 881,300 |
| 2026-01-06 | 190.26 | 197.77 | 189.26 | 197.00 | +2.73% | 1,422,900 |
| 2026-01-05 | 187.52 | 196.00 | 185.53 | 191.76 | +2.08% | 1,278,600 |
| 2026-01-02 | 182.68 | 188.99 | 181.44 | 187.85 | +5.19% | 1,687,700 |
| 2025-12-31 | 180.90 | 181.95 | 178.52 | 178.59 | -1.55% | 867,100 |
| 2025-12-30 | 186.70 | 186.90 | 181.28 | 181.40 | -3.07% | 711,300 |
| 2025-12-29 | 187.00 | 188.72 | 186.08 | 187.14 | -0.77% | 703,200 |
| 2025-12-26 | 188.70 | 189.28 | 186.61 | 188.59 | -0.46% | 498,900 |
| 2025-12-24 | 187.40 | 190.13 | 187.40 | 189.47 | +0.72% | 370,000 |
| 2025-12-23 | 191.03 | 191.99 | 186.43 | 188.11 | -1.56% | 1,005,900 |
| 2025-12-22 | 190.79 | 191.23 | 188.12 | 191.09 | +0.11% | 955,800 |
| 2025-12-19 | 189.32 | 192.17 | 187.24 | 190.88 | +0.80% | 3,556,200 |
| 2025-12-18 | 189.14 | 196.84 | 188.89 | 189.36 | +1.98% | 1,532,900 |
| 2025-12-17 | 186.75 | 187.93 | 183.91 | 185.69 | +0.10% | 1,090,700 |
| 2025-12-16 | 186.46 | 187.14 | 183.95 | 185.51 | +0.04% | 1,388,800 |
| 2025-12-15 | 188.75 | 190.73 | 185.26 | 185.43 | -1.15% | 1,244,300 |
| 2025-12-12 | 189.97 | 191.81 | 183.18 | 187.59 | -0.89% | 1,551,000 |
| 2025-12-11 | 189.25 | 190.98 | 186.68 | 189.28 | +1.17% | 1,203,700 |
| 2025-12-10 | 180.83 | 189.00 | 180.45 | 187.10 | +3.67% | 1,494,100 |
| 2025-12-09 | 178.49 | 182.38 | 178.49 | 180.48 | +0.57% | 1,183,300 |
| 2025-12-08 | 179.64 | 181.98 | 178.51 | 179.45 | +0.05% | 1,080,300 |
| 2025-12-05 | 177.17 | 181.60 | 176.83 | 179.36 | +1.53% | 1,006,000 |
| 2025-12-04 | 178.20 | 179.58 | 175.22 | 176.66 | -0.94% | 1,131,800 |
| 2025-12-03 | 179.00 | 181.21 | 178.15 | 178.34 | +0.16% | 1,233,000 |
| 2025-12-02 | 182.61 | 183.56 | 176.40 | 178.06 | -2.40% | 1,349,900 |
| 2025-12-01 | 177.63 | 184.72 | 176.52 | 182.44 | +1.35% | 1,187,200 |
| 2025-11-28 | 180.32 | 181.70 | 178.30 | 180.01 | -0.61% | 431,500 |
| 2025-11-26 | 179.58 | 184.02 | 179.58 | 181.12 | +0.86% | 968,900 |
| 2025-11-25 | 175.53 | 181.67 | 174.63 | 179.58 | +3.37% | 1,414,200 |
| 2025-11-24 | 178.21 | 178.47 | 173.15 | 173.73 | -2.36% | 2,518,300 |
| 2025-11-21 | 173.49 | 182.13 | 172.96 | 177.93 | +3.12% | 2,077,400 |
| 2025-11-20 | 176.17 | 180.59 | 172.45 | 172.55 | -1.19% | 2,014,400 |
| 2025-11-19 | 180.00 | 188.32 | 170.13 | 174.62 | -3.39% | 3,348,500 |
| 2025-11-18 | 177.70 | 182.13 | 176.14 | 180.75 | -0.31% | 1,853,800 |
| 2025-11-17 | 181.06 | 184.22 | 179.73 | 181.32 | -0.50% | 1,403,600 |
| 2025-11-14 | 184.31 | 186.27 | 181.73 | 182.24 | -2.27% | 1,476,300 |
| 2025-11-13 | 191.26 | 194.49 | 186.21 | 186.47 | -2.82% | 777,500 |
| 2025-11-12 | 192.85 | 194.41 | 191.27 | 191.89 | +0.21% | 910,400 |
| 2025-11-11 | 194.63 | 194.79 | 190.96 | 191.49 | -1.62% | 664,200 |
| 2025-11-10 | 197.14 | 199.48 | 189.43 | 194.65 | -1.17% | 782,300 |
| 2025-11-07 | 192.05 | 198.10 | 191.95 | 196.95 | +2.65% | 752,100 |
| 2025-11-06 | 198.08 | 199.89 | 191.22 | 191.87 | -3.56% | 1,041,900 |
| 2025-11-05 | 193.06 | 201.75 | 193.06 | 198.96 | +2.56% | 909,300 |
| 2025-11-04 | 190.13 | 194.78 | 189.41 | 193.99 | +0.71% | 912,200 |
| 2025-11-03 | 193.55 | 193.84 | 189.26 | 192.62 | -0.89% | 930,700 |
| 2025-10-31 | 197.38 | 199.04 | 193.72 | 194.34 | -1.99% | 1,022,100 |
| 2025-10-30 | 194.30 | 201.21 | 191.46 | 198.28 | +1.43% | 1,340,300 |
| 2025-10-29 | 197.89 | 203.63 | 194.41 | 195.49 | -2.07% | 1,302,500 |
| 2025-10-28 | 197.09 | 203.78 | 194.74 | 199.63 | +3.51% | 1,126,600 |
| 2025-10-27 | 191.37 | 194.93 | 191.20 | 192.86 | +1.99% | 720,800 |
| 2025-10-24 | 190.21 | 191.91 | 189.00 | 189.09 | +0.56% | 560,200 |
| 2025-10-23 | 187.36 | 188.61 | 185.13 | 188.03 | +0.02% | 684,600 |
| 2025-10-22 | 191.16 | 191.32 | 186.90 | 187.99 | -1.53% | 809,200 |
| 2025-10-21 | 188.74 | 191.45 | 187.30 | 190.91 | +0.57% | 848,000 |
| 2025-10-20 | 186.18 | 190.83 | 186.18 | 189.83 | +2.41% | 911,500 |
| 2025-10-17 | 186.68 | 188.65 | 184.72 | 185.36 | -1.14% | 752,900 |
| 2025-10-16 | 191.59 | 191.59 | 185.76 | 187.50 | -1.35% | 901,500 |
| 2025-10-15 | 192.62 | 193.79 | 190.01 | 190.06 | -0.75% | 597,000 |
| 2025-10-14 | 187.67 | 192.73 | 185.11 | 191.50 | +0.79% | 968,600 |
| 2025-10-13 | 184.88 | 190.56 | 184.03 | 190.00 | +4.71% | 882,400 |
| 2025-10-10 | 190.87 | 192.27 | 181.13 | 181.45 | -4.14% | 1,936,600 |
| 2025-10-09 | 190.95 | 191.19 | 187.44 | 189.29 | -0.95% | 1,271,300 |
| 2025-10-08 | 189.88 | 191.47 | 188.32 | 191.11 | +1.08% | 982,400 |
| 2025-10-07 | 195.87 | 196.09 | 188.84 | 189.06 | -3.61% | 1,512,600 |
| 2025-10-06 | 199.00 | 199.10 | 195.51 | 196.15 | -1.64% | 969,500 |
| 2025-10-03 | 196.50 | 203.71 | 196.47 | 199.43 | +1.68% | 987,800 |
| 2025-10-02 | 195.40 | 196.17 | 192.97 | 196.14 | +0.43% | 823,700 |
| 2025-10-01 | 196.24 | 197.35 | 192.82 | 195.30 | -0.08% | 849,700 |
| 2025-09-30 | 192.00 | 197.24 | 192.00 | 195.45 | +1.81% | 1,118,800 |
| 2025-09-29 | 196.97 | 197.51 | 191.38 | 191.98 | -4.65% | 1,542,800 |
| 2025-09-26 | 197.07 | 202.45 | 196.00 | 201.35 | +0.12% | 880,800 |
| 2025-09-25 | 197.94 | 202.31 | 196.24 | 201.11 | +0.36% | 1,216,500 |
| 2025-09-24 | 198.13 | 201.28 | 198.01 | 200.39 | +0.00% | 1,117,100 |
| 2025-09-23 | 198.60 | 201.99 | 197.30 | 200.38 | +1.89% | 1,557,100 |
| 2025-09-22 | 197.58 | 197.85 | 195.08 | 196.66 | -0.80% | 888,400 |
| 2025-09-19 | 200.00 | 200.25 | 195.14 | 198.25 | -0.69% | 2,629,100 |
| 2025-09-18 | 196.91 | 200.04 | 195.95 | 199.62 | +1.53% | 978,500 |
| 2025-09-17 | 197.40 | 203.10 | 195.95 | 196.61 | +0.28% | 918,600 |
| 2025-09-16 | 201.00 | 201.38 | 193.62 | 196.06 | -2.49% | 958,600 |
| 2025-09-15 | 197.09 | 201.39 | 196.10 | 201.07 | +2.09% | 893,800 |
| 2025-09-12 | 200.90 | 203.23 | 195.78 | 196.95 | -3.23% | 741,300 |
| 2025-09-11 | 203.54 | 205.17 | 202.96 | 203.52 | +0.42% | 850,700 |
| 2025-09-10 | 202.08 | 203.92 | 201.00 | 202.67 | +0.01% | 796,200 |
| 2025-09-09 | 202.18 | 203.06 | 200.03 | 202.64 | -0.31% | 687,200 |
| 2025-09-08 | 202.48 | 204.36 | 201.79 | 203.26 | +0.41% | 1,193,800 |
| 2025-09-05 | 204.35 | 206.40 | 199.95 | 202.42 | -0.24% | 1,122,300 |
| 2025-09-04 | 192.40 | 203.26 | 192.40 | 202.91 | +5.61% | 1,333,600 |
| 2025-09-03 | 190.70 | 194.14 | 190.68 | 192.13 | +0.09% | 920,700 |
| 2025-09-02 | 187.45 | 191.96 | 186.00 | 191.96 | +2.00% | 1,288,600 |
| 2025-08-29 | 187.44 | 188.72 | 186.01 | 188.19 | +0.07% | 1,613,100 |
| 2025-08-28 | 193.50 | 194.51 | 186.33 | 188.06 | -2.14% | 1,694,700 |
| 2025-08-27 | 204.01 | 205.00 | 191.34 | 192.17 | -2.91% | 2,773,400 |
| 2025-08-26 | 198.74 | 200.42 | 193.88 | 197.93 | -0.02% | 2,974,300 |
| 2025-08-25 | 196.10 | 200.67 | 193.90 | 197.96 | -2.68% | 1,647,000 |
| 2025-08-22 | 198.25 | 204.52 | 197.61 | 203.42 | +3.15% | 1,771,000 |
| 2025-08-21 | 197.10 | 198.02 | 194.31 | 197.21 | -1.03% | 1,093,100 |
| 2025-08-20 | 200.50 | 202.07 | 197.93 | 199.27 | -1.69% | 1,212,300 |
| 2025-08-19 | 202.60 | 206.01 | 201.49 | 202.69 | +0.52% | 1,410,300 |
| 2025-08-18 | 202.42 | 203.06 | 199.84 | 201.65 | -0.78% | 1,179,900 |
| 2025-08-15 | 206.48 | 206.48 | 202.76 | 203.23 | -1.08% | 1,036,500 |
| 2025-08-14 | 205.06 | 206.84 | 202.93 | 205.44 | -2.26% | 1,340,400 |
| 2025-08-13 | 207.70 | 210.59 | 206.31 | 210.20 | +1.56% | 2,179,700 |
| 2025-08-12 | 202.22 | 207.35 | 201.67 | 206.97 | +3.49% | 1,394,400 |
| 2025-08-11 | 200.15 | 201.00 | 197.23 | 200.00 | +0.29% | 1,061,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.79%). Worst month: Mar (-12.60%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Williams-Sonoma Inc's (WSM) latest close?
251.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is WSM's 52-week high and low?
252.99 high and 165.51 low over the trailing 52 weeks, as of 2026-08-07.
What is Williams-Sonoma Inc's strongest and weakest month historically?
Historically, WSM's strongest calendar month has been Nov (average +11.79%) and its weakest Mar (average -12.60%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 523 daily bars in the Closelook data lake.