5 DAY PERFORMANCE
-3.09%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
-16.91%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
-12.70%
1 YEAR PERFORMANCE
+10.27%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $163.54 | $161.76 (-1.09%) | $164.39 | $161.16 | 2.53 M | $19.93 B |
| 05/29/2025 | $165.83 | $164.51 (-0.8%) | $166.67 | $162.35 | 1.98 M | $20.27 B |
| 05/28/2025 | $167.05 | $164.51 (-1.52%) | $168.33 | $164.19 | 2.08 M | $20.27 B |
| 05/27/2025 | $160.64 | $166.83 (3.85%) | $166.83 | $158.70 | 2.57 M | $20.55 B |
| 05/23/2025 | $158.13 | $157.85 (-0.18%) | $161.60 | $157.22 | 2.13 M | $19.45 B |
| 05/22/2025 | $156.50 | $160.39 (2.49%) | $162.63 | $147.39 | 6.67 M | $19.76 B |
| 05/21/2025 | $170.29 | $167.92 (-1.39%) | $171.47 | $167.28 | 2.06 M | $20.69 B |
| 05/20/2025 | $173.87 | $172.52 (-0.78%) | $177.29 | $171.93 | 2.10 M | $21.25 B |
| 05/19/2025 | $169.41 | $174.28 (2.87%) | $175.29 | $168.60 | 1.53 M | $21.47 B |
| 05/16/2025 | $172.20 | $173.84 (0.95%) | $175.05 | $170.74 | 1.39 M | $21.42 B |
| 05/15/2025 | $168.28 | $171.67 (2.01%) | $172.59 | $168.28 | 895.61 K | $21.15 B |
| 05/14/2025 | $173.08 | $171.62 (-0.84%) | $175.91 | $171.24 | 1.69 M | $21.14 B |
| 05/13/2025 | $176.08 | $174.44 (-0.93%) | $176.19 | $172.98 | 1.78 M | $21.49 B |
| 05/12/2025 | $173.26 | $173.80 (0.31%) | $180.07 | $171.83 | 2.17 M | $21.41 B |
| 05/09/2025 | $161.19 | $160.31 (-0.55%) | $161.99 | $159.04 | 989.06 K | $19.75 B |
| 05/08/2025 | $160.04 | $160.89 (0.53%) | $162.14 | $157.58 | 1.54 M | $19.82 B |
| 05/07/2025 | $155.70 | $157.64 (1.25%) | $158.47 | $154.70 | 1.43 M | $19.42 B |
| 05/06/2025 | $155.83 | $154.41 (-0.91%) | $157.28 | $154.08 | 1.34 M | $19.02 B |
| 05/05/2025 | $158.38 | $158.39 (0.01%) | $159.84 | $157.10 | 1.22 M | $19.51 B |
| 05/02/2025 | $158.46 | $160.56 (1.33%) | $162.10 | $157.54 | 1.49 M | $19.78 B |
| 05/01/2025 | $157.99 | $155.82 (-1.37%) | $159.08 | $155.54 | 1.61 M | $19.20 B |
| 04/30/2025 | $150.53 | $154.47 (2.62%) | $154.89 | $148.21 | 1.63 M | $19.03 B |
| 04/29/2025 | $151.06 | $153.40 (1.55%) | $153.86 | $150.81 | 1.17 M | $18.90 B |
| 04/28/2025 | $153.33 | $152.54 (-0.52%) | $154.36 | $149.76 | 1.26 M | $18.79 B |
| 04/25/2025 | $152.55 | $151.19 (-0.89%) | $153.23 | $149.62 | 1.39 M | $18.93 B |
| 04/24/2025 | $145.82 | $151.40 (3.83%) | $151.69 | $144.98 | 1.29 M | $18.96 B |
| 04/23/2025 | $148.44 | $145.90 (-1.71%) | $156.51 | $145.32 | 1.82 M | $18.27 B |
| 04/22/2025 | $139.42 | $141.93 (1.8%) | $144.80 | $139.42 | 1.87 M | $17.77 B |
| 04/21/2025 | $137.07 | $137.87 (0.58%) | $138.87 | $134.44 | 1.63 M | $17.26 B |
| 04/17/2025 | $138.21 | $139.21 (0.72%) | $140.15 | $136.49 | 1.24 M | $17.42 B |
| 04/16/2025 | $141.14 | $137.62 (-2.49%) | $142.32 | $136.25 | 1.71 M | $17.23 B |
| 04/15/2025 | $144.85 | $142.90 (-1.35%) | $147.00 | $142.24 | 1.57 M | $17.89 B |
| 04/14/2025 | $151.94 | $145.26 (-4.4%) | $155.71 | $144.20 | 1.68 M | $18.19 B |
| 04/11/2025 | $147.89 | $148.25 (0.24%) | $149.31 | $142.16 | 1.80 M | $18.56 B |
| 04/10/2025 | $153.22 | $147.89 (-3.48%) | $153.22 | $143.10 | 2.88 M | $18.52 B |
| 04/09/2025 | $138.01 | $158.25 (14.67%) | $160.89 | $133.57 | 4.83 M | $19.82 B |
| 04/08/2025 | $149.50 | $139.21 (-6.88%) | $152.81 | $136.52 | 4.35 M | $17.43 B |
| 04/07/2025 | $140.54 | $145.09 (3.24%) | $152.92 | $136.99 | 5.08 M | $18.17 B |
| 04/04/2025 | $131.56 | $141.68 (7.69%) | $150.56 | $130.07 | 6.80 M | $17.74 B |
| 04/03/2025 | $142.35 | $138.86 (-2.45%) | $143.17 | $134.27 | 5.65 M | $17.39 B |
| 04/02/2025 | $156.63 | $165.01 (5.35%) | $166.34 | $156.53 | 2.22 M | $20.66 B |
| 04/01/2025 | $157.52 | $158.87 (0.86%) | $160.73 | $155.67 | 1.60 M | $19.89 B |
| 03/31/2025 | $155.46 | $158.10 (1.7%) | $159.72 | $153.74 | 2.07 M | $19.80 B |
| 03/28/2025 | $163.10 | $158.98 (-2.53%) | $164.35 | $158.08 | 2.28 M | $19.91 B |
| 03/27/2025 | $163.88 | $164.42 (0.33%) | $167.86 | $162.82 | 1.33 M | $20.59 B |
| 03/26/2025 | $169.30 | $165.36 (-2.33%) | $169.88 | $163.79 | 1.28 M | $20.71 B |
| 03/25/2025 | $170.00 | $169.17 (-0.49%) | $171.29 | $166.89 | 1.90 M | $21.18 B |
| 03/24/2025 | $166.58 | $170.30 (2.23%) | $171.08 | $165.16 | 2.40 M | $21.32 B |
| 03/21/2025 | $161.14 | $163.65 (1.56%) | $165.29 | $157.14 | 31.89 M | $20.49 B |
| 03/20/2025 | $165.06 | $164.99 (-0.04%) | $170.33 | $162.17 | 3.05 M | $20.66 B |
| 03/19/2025 | $157.80 | $166.27 (5.37%) | $167.16 | $149.06 | 7.37 M | $20.82 B |
| 03/18/2025 | $171.15 | $172.28 (0.66%) | $176.25 | $171.10 | 2.39 M | $21.57 B |
| 03/17/2025 | $168.10 | $175.00 (4.1%) | $176.49 | $167.25 | 2.08 M | $21.91 B |
| 03/14/2025 | $168.56 | $167.50 (-0.63%) | $171.97 | $166.44 | 1.55 M | $20.99 B |
| 03/13/2025 | $171.93 | $165.07 (-3.99%) | $174.87 | $163.36 | 1.97 M | $20.69 B |
| 03/12/2025 | $179.67 | $174.90 (-2.65%) | $184.12 | $173.62 | 1.84 M | $21.92 B |
| 03/11/2025 | $184.66 | $174.92 (-5.27%) | $187.37 | $173.16 | 2.38 M | $21.92 B |
| 03/10/2025 | $190.00 | $185.22 (-2.52%) | $192.80 | $182.99 | 3.57 M | $23.21 B |
| 03/07/2025 | $181.76 | $188.41 (3.66%) | $189.97 | $179.38 | 2.24 M | $23.61 B |
| 03/06/2025 | $184.46 | $182.43 (-1.1%) | $190.22 | $182.12 | 1.36 M | $22.86 B |
| 03/05/2025 | $184.00 | $187.62 (1.97%) | $188.13 | $181.50 | 1.29 M | $23.51 B |
| 03/04/2025 | $183.19 | $183.54 (0.19%) | $187.57 | $176.61 | 2.06 M | $23.00 B |
| 03/03/2025 | $194.16 | $187.69 (-3.33%) | $194.38 | $186.25 | 1.48 M | $23.52 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.
