NYSE - Nasdaq Real Time Price
USD
Williams-Sonoma, Inc. (WSM)
261.16
+8.44
(+3.34%)
As of 12:01:52 PM EST. Market Open.
Trade WSM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
256.64
263.16
257.18
260.94
260.94
225,777
Oct 30, 2026
263.65
263.65
250.76
252.72
252.72
718,700
Oct 29, 2026
252.45
261.04
252.45
259.86
259.86
1,099,200
Oct 28, 2026
250.02
252.45
248.60
250.09
250.09
1,058,600
Oct 27, 2026
249.00
251.69
247.19
250.45
250.45
749,800
Oct 26, 2026
254.37
254.37
248.19
249.96
249.96
869,900
Oct 23, 2026
258.60
260.16
250.39
252.47
252.47
1,106,500
Oct 22, 2026
252.34
261.11
252.34
260.80
260.80
1,101,600
Oct 21, 2026
253.01
254.70
250.30
253.32
253.32
747,100
Oct 20, 2026
251.64
256.86
251.33
253.99
253.99
1,066,400
Oct 19, 2026
251.28
252.37
246.45
249.43
249.43
814,300
Oct 16, 2026
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
252.02
255.33
248.45
250.16
250.16
1,808,400
Oct 15, 2026
245.92
252.12
244.03
252.03
251.27
1,673,900
Oct 14, 2026
238.29
243.22
238.29
242.48
241.75
1,326,300
Oct 13, 2026
240.80
243.45
238.70
239.98
239.26
1,108,400
Oct 12, 2026
240.00
243.42
235.80
238.86
238.14
1,069,800
Oct 9, 2026
239.36
243.32
239.03
241.78
241.05
934,400
Oct 8, 2026
236.08
242.66
234.83
239.00
238.28
1,446,400
Oct 7, 2026
239.19
243.31
238.80
240.46
239.73
963,200
Oct 6, 2026
240.70
246.43
239.22
242.25
241.52
1,171,700
Oct 5, 2026
233.21
240.46
231.69
238.70
237.98
1,202,700
Oct 2, 2026
237.44
237.84
231.21
232.30
231.60
944,900
Oct 1, 2026
229.54
233.89
225.22
233.39
232.69
1,486,500
Sep 30, 2026
232.56
233.42
227.92
227.94
227.25
1,203,300
Sep 29, 2026
232.67
233.40
228.26
229.96
229.27
657,900
Sep 28, 2026
228.39
232.88
226.22
231.03
230.33
864,100
Sep 25, 2026
228.67
233.84
226.87
231.90
231.20
624,200
Sep 24, 2026
227.93
229.82
225.80
228.66
227.97
863,500
Sep 23, 2026
231.44
232.83
227.52
227.83
227.14
1,088,200
Sep 22, 2026
231.12
234.33
230.24
232.69
231.99
1,096,600
Sep 21, 2026
226.10
228.89
222.77
227.16
226.48
1,017,700
Sep 18, 2026
220.39
224.43
217.55
224.20
223.52
2,728,200
Sep 17, 2026
222.66
224.33
218.35
218.92
218.26
1,145,600
Sep 16, 2026
220.56
224.67
216.68
218.20
217.54
1,302,500
Sep 15, 2026
229.69
229.69
220.85
221.47
220.80
1,549,700
Sep 14, 2026
224.34
229.91
220.60
229.43
228.74
1,009,000
Sep 11, 2026
227.79
228.25
225.46
226.23
225.55
843,100
Sep 10, 2026
227.11
227.11
221.15
223.74
223.07
961,500
Sep 9, 2026
230.35
230.35
225.57
227.52
226.83
1,264,300
Sep 8, 2026
229.24
230.90
225.07
227.83
227.14
1,318,000
Sep 4, 2026
221.96
228.30
220.99
227.42
226.73
1,033,200
Sep 3, 2026
224.27
224.83
218.60
222.76
222.09
1,182,400
Sep 2, 2026
221.42
224.66
220.71
221.72
221.05
1,366,600
Sep 1, 2026
224.51
226.00
219.83
222.12
221.45
1,186,700
Aug 31, 2026
232.06
232.26
224.16
228.25
227.56
1,786,700
Aug 28, 2026
235.67
238.99
231.42
235.09
234.38
972,400
Aug 27, 2026
236.45
248.07
233.45
238.40
237.68
1,697,300
Aug 26, 2026
224.00
241.86
221.34
237.43
236.71
2,428,900
Aug 25, 2026
240.25
240.25
230.63
234.74
234.03
1,460,400
Aug 24, 2026
238.74
242.46
237.62
237.77
237.05
1,023,900
Aug 21, 2026
236.12
238.06
234.00
237.58
236.86
884,200
Aug 20, 2026
238.58
238.85
233.33
235.70
234.99
802,200
Aug 19, 2026
242.45
249.77
240.41
242.31
241.58
699,100
Aug 18, 2026
241.50
244.84
237.62
241.39
240.66
597,000
Aug 17, 2026
239.11
241.10
237.99
240.42
239.70
1,237,300
Aug 14, 2026
244.10
244.12
239.48
241.58
240.85
708,400
Aug 13, 2026
248.88
248.96
242.23
242.44
241.71
682,100
Aug 12, 2026
249.62
251.39
244.46
245.15
244.41
771,100
Aug 11, 2026
248.59
254.89
248.19
250.59
249.83
733,200
Aug 10, 2026
249.06
252.66
249.06
250.82
250.06
941,500
Aug 7, 2026
246.39
251.89
245.21
251.78
251.02
995,600
Aug 6, 2026
250.19
251.07
245.45
246.89
246.15
950,000
Aug 5, 2026
247.69
252.99
247.60
248.24
247.49
1,084,700
Aug 4, 2026
245.55
250.83
245.00
248.88
248.13
1,531,400
Aug 3, 2026
233.37
240.90
232.84
239.80
239.08
845,400
Jul 31, 2026
232.65
235.03
228.52
228.66
227.97
826,200
Jul 30, 2026
231.61
233.98
228.80
233.32
232.62
687,000
Jul 29, 2026
233.17
236.92
230.58
233.81
233.10
645,400
Jul 28, 2026
237.68
241.94
234.06
236.32
235.61
1,055,900
Jul 27, 2026
230.36
234.95
230.27
234.39
233.68
815,000
Jul 24, 2026
217.66
228.00
217.66
226.74
226.06
750,900
Jul 23, 2026
217.60
220.00
215.78
218.60
217.94
768,000
Jul 22, 2026
220.55
223.05
220.21
222.34
221.67
532,700
Jul 21, 2026
224.43
225.03
218.74
221.13
220.46
767,100
Jul 20, 2026
229.51
229.55
222.96
223.34
222.67
769,700
Jul 17, 2026
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
226.10
233.74
224.95
228.41
227.72
1,746,100
Jul 16, 2026
221.81
231.97
221.81
228.38
226.93
828,400
Jul 15, 2026
219.88
223.37
218.47
222.84
221.43
920,700
Jul 14, 2026
218.90
221.90
218.09
220.34
218.94
741,600
Jul 13, 2026
222.15
224.00
214.19
216.65
215.28
1,091,600
Jul 10, 2026
221.24
224.69
220.99
221.75
220.35
1,001,300
Jul 9, 2026
218.95
224.05
218.95
219.77
218.38
839,000
Jul 8, 2026
218.43
219.02
215.12
218.32
216.94
1,034,800
Jul 7, 2026
225.65
225.65
219.96
222.49
221.08
812,900
Jul 6, 2026
227.00
228.01
222.25
223.83
222.41
987,500
Jul 2, 2026
228.00
229.57
223.35
227.53
226.09
1,070,000
Jul 1, 2026
235.47
235.47
227.98
228.15
226.71
1,543,700
Jun 30, 2026
241.81
241.81
232.74
233.10
231.62
1,221,500
Jun 29, 2026
237.22
240.82
234.98
240.17
238.65
934,000
Jun 26, 2026
239.10
240.41
236.05
239.19
237.68
1,735,300
Jun 25, 2026
238.94
244.65
238.17
240.06
238.54
1,463,700
Jun 24, 2026
227.89
239.95
227.89
235.66
234.17
1,404,600
Jun 23, 2026
222.60
227.35
222.60
226.14
224.71
1,175,800
Jun 22, 2026
223.71
228.85
223.41
226.06
224.63
1,226,600
Jun 18, 2026
226.00
230.65
223.99
226.92
225.48
2,523,900
Jun 17, 2026
228.01
234.42
220.69
221.15
219.75
2,020,600
Jun 16, 2026
225.15
230.95
223.75
227.18
225.74
1,239,200
Jun 15, 2026
228.79
230.50
222.75
223.29
221.88
1,407,800
Jun 12, 2026
222.13
224.33
218.70
223.54
222.12
1,489,700
Jun 11, 2026
208.58
219.38
208.14
218.74
217.35
1,074,600
Jun 10, 2026
213.44
213.85
206.94
206.94
205.63
1,064,100
Jun 9, 2026
204.82
215.72
202.22
213.17
211.82
1,340,900
Jun 8, 2026
203.07
208.30
201.64
202.49
201.21
949,000
Jun 5, 2026
205.99
207.77
204.71
204.98
203.68
829,800
Jun 4, 2026
210.09
210.49
207.26
208.09
206.77
888,300
Jun 3, 2026
202.76
207.63
200.40
207.11
205.80
738,800
Jun 2, 2026
201.24
205.75
200.71
203.84
202.55
865,800
Jun 1, 2026
201.47
202.88
197.82
202.14
200.86
811,500
May 29, 2026
205.77
208.36
203.46
203.57
202.28
1,717,700
May 28, 2026
200.72
207.45
199.21
205.60
204.30
1,204,700
May 27, 2026
200.00
206.93
199.97
203.18
201.89
1,169,500
May 26, 2026
196.00
199.55
194.91
198.38
197.12
966,300
May 22, 2026
192.70
193.95
191.20
192.50
191.28
1,001,500
May 21, 2026
182.25
193.98
177.45
191.94
190.72
2,603,000
May 20, 2026
171.96
180.68
168.30
180.25
179.11
2,339,200
May 19, 2026
169.02
172.00
165.51
171.76
170.67
2,026,100
May 18, 2026
168.11
172.33
166.23
169.16
168.09
1,373,000
May 15, 2026
172.93
173.70
168.18
168.64
167.57
1,212,700
May 14, 2026
172.58
174.90
171.19
173.65
172.55
1,053,200
May 13, 2026
176.75
176.75
169.36
172.06
170.97
1,061,200
May 12, 2026
174.38
177.55
172.30
175.39
174.28
960,900
May 11, 2026
182.56
182.56
175.92
176.10
174.98
1,034,400
May 8, 2026
185.36
185.82
180.71
182.10
180.95
901,000
May 7, 2026
187.01
187.51
181.42
183.42
182.26
819,700
May 6, 2026
183.62
188.64
182.95
186.47
185.29
1,375,400
May 5, 2026
177.14
181.31
175.45
180.27
179.13
1,217,800
May 4, 2026
178.13
180.03
174.61
175.69
174.58
1,404,100
May 1, 2026
181.78
182.70
179.74
179.99
178.85
922,600
Apr 30, 2026
181.48
183.34
180.74
181.21
180.06
1,041,800
Apr 29, 2026
185.83
186.74
180.50
181.18
180.03
910,100
Apr 28, 2026
192.76
194.21
186.48
187.40
186.21
818,400
Apr 27, 2026
190.75
193.42
188.72
192.05
190.83
971,100
Apr 24, 2026
191.21
194.14
188.79
190.55
189.34
830,200
Apr 23, 2026
197.10
198.79
190.47
192.39
191.17
883,900
Apr 22, 2026
203.59
204.02
195.27
197.29
196.04
1,196,500
Apr 21, 2026
204.56
208.74
201.66
202.28
201.00
1,143,100
Apr 20, 2026
197.65
202.38
195.81
202.02
200.74
832,800
Apr 17, 2026
0.76
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
194.40
204.87
193.50
198.69
197.43
1,516,500
Apr 16, 2026
192.70
195.70
190.82
191.50
189.53
902,900
Apr 15, 2026
192.75
193.99
189.13
192.87
190.89
1,119,200
Apr 14, 2026
194.06
196.20
193.42
193.84
191.85
893,200
Apr 13, 2026
191.75
195.67
191.01
193.52
191.53
1,275,000
Apr 10, 2026
194.00
194.00
188.43
189.13
187.19
794,400
Apr 9, 2026
186.43
192.60
184.88
191.31
189.34
974,100
Apr 8, 2026
187.29
194.79
186.45
187.53
185.60
1,360,300
Apr 7, 2026
181.59
182.66
177.51
179.93
178.08
1,171,000
Apr 6, 2026
180.17
182.83
176.45
182.62
180.74
861,400
Apr 2, 2026
176.56
184.06
176.45
180.17
178.32
999,300
Apr 1, 2026
179.95
182.76
177.79
180.37
178.52
1,113,500
Mar 31, 2026
180.81
185.19
178.22
182.33
180.46
966,900
Mar 30, 2026
178.00
180.41
175.24
176.84
175.02
1,596,500
Mar 27, 2026
177.90
179.09
174.51
175.29
173.49
1,916,200
Mar 26, 2026
179.68
183.62
178.54
180.56
178.70
1,428,200
Mar 25, 2026
182.57
185.29
176.30
181.93
180.06
946,900
Mar 24, 2026
181.34
185.43
179.12
181.09
179.23
1,158,000
Mar 23, 2026
181.94
186.13
181.93
183.72
181.83
1,597,600
Mar 20, 2026
182.08
182.32
177.37
178.42
176.59
3,121,300
Mar 19, 2026
180.19
184.39
175.50
182.58
180.70
1,497,600
Mar 18, 2026
185.99
194.81
181.00
184.10
182.21
3,114,700
Mar 17, 2026
184.87
188.37
180.04
182.17
180.30
2,181,300
Mar 16, 2026
181.15
186.01
180.87
182.36
180.49
1,513,000
Mar 13, 2026
181.37
183.31
175.77
179.99
178.14
1,066,000
Mar 12, 2026
182.59
185.01
175.35
179.30
177.46
1,634,700
Mar 11, 2026
187.43
187.66
182.50
185.77
183.86
1,415,100
Mar 10, 2026
187.19
193.58
185.98
188.39
186.45
955,400
Mar 9, 2026
181.92
189.24
176.60
188.30
186.36
1,521,400
Mar 6, 2026
188.75
189.16
183.19
186.52
184.60
1,193,200
Mar 5, 2026
193.83
197.54
187.26
193.59
191.60
1,637,800
Mar 4, 2026
201.70
203.06
196.12
196.34
194.32
817,200
Mar 3, 2026
195.31
199.78
191.01
199.58
197.53
1,026,100
Mar 2, 2026
201.03
203.95
196.69
201.34
199.27
936,600
Feb 27, 2026
207.30
208.56
202.68
205.65
203.54
1,337,500
Feb 26, 2026
211.00
214.24
209.58
211.38
209.21
704,800
Feb 25, 2026
209.42
209.70
203.56
209.22
207.07
736,600
Feb 24, 2026
202.78
209.93
201.35
208.97
206.82
680,300
Feb 23, 2026
211.78
211.78
201.79
201.88
199.81
1,085,200
Feb 20, 2026
210.16
222.00
210.16
214.86
212.65
1,206,000
Feb 19, 2026
209.40
211.76
203.71
210.82
208.65
900,400
Feb 18, 2026
211.00
216.61
210.23
213.96
211.76
769,000
Feb 17, 2026
216.15
216.29
206.78
211.82
209.64
1,038,300
Feb 13, 2026
211.14
214.58
204.42
214.57
212.36
1,258,300
Feb 12, 2026
214.60
219.18
206.68
206.79
204.66
1,076,100
Feb 11, 2026
218.22
221.00
213.15
213.16
210.97
1,321,500
Feb 10, 2026
217.48
220.51
215.50
216.78
214.55
788,400
Feb 9, 2026
218.70
221.68
217.53
217.57
215.33
884,700
Feb 6, 2026
214.29
221.19
213.46
220.67
218.40
794,000
Feb 5, 2026
215.34
215.79
209.00
212.49
210.31
963,600
Feb 4, 2026
218.28
221.81
212.57
215.83
213.61
968,000
Feb 3, 2026
214.05
220.93
212.80
216.03
213.81
1,048,100
Feb 2, 2026
204.69
214.38
203.62
214.03
211.83
1,304,600
Jan 30, 2026
205.21
208.76
201.53
204.65
202.55
1,050,200
Jan 29, 2026
207.24
209.83
204.11
205.66
203.55
719,900
Jan 28, 2026
208.99
210.61
202.77
205.72
203.61
646,200
Jan 27, 2026
207.87
210.30
205.99
208.25
206.11
795,600
Jan 26, 2026
204.25
205.54
201.28
204.67
202.57
633,200
Jan 23, 2026
208.13
208.70
202.22
204.50
202.40
950,600
Jan 22, 2026
216.48
219.54
209.52
210.00
207.84
1,163,400
Jan 21, 2026
207.00
217.16
205.71
215.54
213.32
1,062,700
Jan 20, 2026
208.10
211.55
205.24
205.89
203.77
1,004,100
Jan 16, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
209.96
212.10
208.33
211.51
209.34
1,031,100
Jan 15, 2026
206.04
210.93
204.59
210.00
207.19
1,283,000
Jan 14, 2026
205.16
208.90
203.92
206.65
203.88
1,086,300
Jan 13, 2026
206.98
212.20
206.78
208.08
205.29
1,178,500
Jan 12, 2026
197.10
206.61
194.95
206.26
203.50
1,089,900
Jan 9, 2026
200.01
202.28
193.49
199.04
196.38
1,118,800
Jan 8, 2026
189.89
200.95
188.75
197.81
195.16
1,106,700
Jan 7, 2026
197.55
199.65
191.55
191.84
189.27
881,300
Jan 6, 2026
190.26
197.77
189.26
197.00
194.36
1,422,900
Jan 5, 2026
187.52
196.00
185.53
191.76
189.19
1,278,600
Jan 2, 2026
182.68
188.99
181.44
187.85
185.34
1,687,700
Dec 31, 2025
180.90
181.95
178.52
178.59
176.20
867,100
Dec 30, 2025
186.70
186.90
181.28
181.40
178.97
711,300
Dec 29, 2025
187.00
188.72
186.08
187.14
184.63
703,200
Dec 26, 2025
188.70
189.28
186.61
188.59
186.07
498,900
Dec 24, 2025
187.40
190.13
187.40
189.47
186.93
370,000
Dec 23, 2025
191.03
191.99
186.43
188.11
185.59
1,005,900
Dec 22, 2025
190.79
191.23
188.12
191.09
188.53
955,800
Dec 19, 2025
189.32
192.17
187.24
190.88
188.32
3,556,200
Dec 18, 2025
189.14
196.84
188.89
189.36
186.82
1,532,900
Dec 17, 2025
186.75
187.93
183.91
185.69
183.20
1,090,700
Dec 16, 2025
186.46
187.14
183.95
185.51
183.03
1,388,800
Dec 15, 2025
188.75
190.73
185.26
185.43
182.95
1,244,300
Dec 12, 2025
189.97
191.81
183.18
187.59
185.08
1,551,000
Dec 11, 2025
189.25
190.98
186.68
189.28
186.75
1,203,700
Dec 10, 2025
180.83
189.00
180.45
187.10
184.60
1,494,100
Dec 9, 2025
178.49
182.38
178.49
180.48
178.06
1,183,300
Dec 8, 2025
179.64
181.98
178.51
179.45
177.05
1,080,300
Dec 5, 2025
177.17
181.60
176.83
179.36
176.96
1,006,000
Dec 4, 2025
178.20
179.58
175.22
176.66
174.30
1,131,800
Dec 3, 2025
179.00
181.21
178.15
178.34
175.95
1,233,000
Dec 2, 2025
182.61
183.56
176.40
178.06
175.68
1,349,900
Dec 1, 2025
177.63
184.72
176.52
182.44
180.00
1,187,200
Nov 28, 2025
180.32
181.70
178.30
180.01
177.60
431,500
Nov 26, 2025
179.58
184.02
179.58
181.12
178.70
968,900
Nov 25, 2025
175.53
181.67
174.63
179.58
177.18
1,414,200
Nov 24, 2025
178.21
178.47
173.15
173.73
171.40
2,518,300
Nov 21, 2025
173.49
182.13
172.96
177.93
175.55
2,077,400
Nov 20, 2025
176.17
180.59
172.45
172.55
170.24
2,014,400
Nov 19, 2025
180.00
188.32
170.13
174.62
172.28
3,348,500
Nov 18, 2025
177.70
182.13
176.14
180.75
178.33
1,853,800
Nov 17, 2025
181.06
184.22
179.73
181.32
178.89
1,403,600
Nov 14, 2025
184.31
186.27
181.73
182.24
179.80
1,476,300
Nov 13, 2025
191.26
194.49
186.21
186.47
183.97
777,500
Nov 12, 2025
192.85
194.41
191.27
191.89
189.32
910,400
Nov 11, 2025
194.63
194.79
190.96
191.49
188.93
664,200
Nov 10, 2025
197.14
199.48
189.43
194.65
192.04
782,300
Nov 7, 2025
192.05
198.10
191.95
196.95
194.31
752,100
Nov 6, 2025
198.08
199.89
191.22
191.87
189.30
1,041,900
Nov 5, 2025
193.06
201.75
193.06
198.96
196.30
909,300
Nov 4, 2025
190.13
194.78
189.41
193.99
191.39
912,200
Nov 3, 2025
193.55
193.84
189.26
192.62
190.04
930,700
