5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+13.39%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
+15.17%
1 YEAR PERFORMANCE
-5.45%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $207.24 | $205.66 (-0.76%) | $209.83 | $204.11 | 719.93 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 |
| 12/02/2025 | $182.61 | $178.06 (-2.49%) | $183.56 | $176.40 | 1.35 M | $21.62 B |
| 12/01/2025 | $177.63 | $182.44 (2.71%) | $184.72 | $176.52 | 1.19 M | $22.15 B |
| 11/28/2025 | $180.32 | $180.01 (-0.17%) | $181.70 | $178.30 | 431.50 K | $21.86 B |
| 11/26/2025 | $179.58 | $181.12 (0.86%) | $184.02 | $179.58 | 968.97 K | $21.99 B |
| 11/25/2025 | $175.53 | $179.58 (2.31%) | $181.67 | $174.63 | 1.41 M | $21.81 B |
| 11/24/2025 | $178.21 | $173.73 (-2.51%) | $178.47 | $173.15 | 2.52 M | $21.10 B |
| 11/21/2025 | $173.49 | $177.93 (2.56%) | $182.13 | $172.96 | 2.08 M | $21.61 B |
| 11/20/2025 | $176.17 | $172.55 (-2.05%) | $180.59 | $172.45 | 2.01 M | $20.95 B |
| 11/19/2025 | $180.00 | $174.62 (-2.99%) | $188.32 | $170.13 | 3.35 M | $21.20 B |
| 11/18/2025 | $177.70 | $180.75 (1.72%) | $182.13 | $176.14 | 1.85 M | $21.95 B |
| 11/17/2025 | $181.06 | $181.32 (0.14%) | $184.22 | $179.73 | 1.40 M | $22.02 B |
| 11/14/2025 | $184.31 | $182.24 (-1.12%) | $186.27 | $181.73 | 1.48 M | $22.13 B |
| 11/13/2025 | $191.26 | $186.47 (-2.5%) | $194.49 | $186.21 | 777.54 K | $22.64 B |
| 11/12/2025 | $192.85 | $191.89 (-0.5%) | $194.41 | $191.27 | 910.41 K | $23.30 B |
| 11/11/2025 | $194.63 | $191.49 (-1.61%) | $194.79 | $190.96 | 664.20 K | $23.25 B |
| 11/10/2025 | $197.14 | $194.65 (-1.26%) | $199.48 | $189.43 | 782.31 K | $23.64 B |
| 11/07/2025 | $192.05 | $196.95 (2.55%) | $198.10 | $191.95 | 752.19 K | $23.92 B |
| 11/06/2025 | $198.08 | $191.87 (-3.14%) | $199.89 | $191.22 | 1.04 M | $23.30 B |
| 11/05/2025 | $193.06 | $198.96 (3.06%) | $201.75 | $193.06 | 909.34 K | $24.16 B |
| 11/04/2025 | $190.13 | $193.99 (2.03%) | $194.78 | $189.41 | 912.26 K | $23.56 B |
| 11/03/2025 | $193.55 | $192.62 (-0.48%) | $193.84 | $189.26 | 930.72 K | $23.39 B |
| 10/31/2025 | $197.38 | $194.34 (-1.54%) | $199.04 | $193.72 | 1.02 M | $23.60 B |
| 10/30/2025 | $194.30 | $198.28 (2.05%) | $201.21 | $191.46 | 1.34 M | $24.08 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.
