5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
+19.86%
6 MONTH PERFORMANCE
+52.44%
YEAR-TO-DATE PERFORMANCE
+13.30%
1 YEAR PERFORMANCE
+87.47%
Williams-Sonoma, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $213.65 | $209.65 (-1.87%) | $214.53 | $207.23 | 255,384 | $25.99 B |
02/19/2025 | $214.14 | $213.65 (-0.23%) | $215.17 | $207.10 | 2.31 M | $26.78 B |
02/18/2025 | $214.13 | $217.71 (1.67%) | $217.82 | $211.91 | 1.40 M | $27.29 B |
02/14/2025 | $209.71 | $214.60 (2.33%) | $215.43 | $209.52 | 1.13 M | $26.90 B |
02/13/2025 | $205.56 | $207.06 (0.73%) | $207.25 | $203.82 | 1.07 M | $25.95 B |
02/12/2025 | $201.69 | $203.87 (1.08%) | $204.68 | $200.65 | 922,338 | $25.55 B |
02/11/2025 | $208.90 | $206.40 (-1.2%) | $210.18 | $205.44 | 706,171 | $25.87 B |
02/10/2025 | $208.82 | $209.36 (0.26%) | $209.72 | $206.29 | 733,900 | $26.24 B |
02/07/2025 | $210.60 | $207.24 (-1.6%) | $212.22 | $204.32 | 1.11 M | $25.97 B |
02/06/2025 | $210.91 | $211.00 (0.04%) | $212.89 | $209.60 | 876,211 | $26.45 B |
02/05/2025 | $210.00 | $209.49 (-0.24%) | $211.00 | $208.57 | 900,400 | $26.26 B |
02/04/2025 | $204.69 | $208.19 (1.71%) | $209.24 | $204.36 | 1.11 M | $26.09 B |
02/03/2025 | $204.72 | $204.48 (-0.12%) | $206.17 | $199.48 | 1.62 M | $25.63 B |
01/31/2025 | $216.64 | $211.37 (-2.43%) | $216.64 | $210.34 | 1.49 M | $26.49 B |
01/30/2025 | $218.45 | $217.54 (-0.42%) | $219.98 | $215.43 | 1.12 M | $27.26 B |
01/29/2025 | $215.50 | $216.70 (0.56%) | $217.64 | $214.44 | 1.49 M | $27.16 B |
01/28/2025 | $213.22 | $214.70 (0.69%) | $215.00 | $211.20 | 990,300 | $26.91 B |
01/27/2025 | $209.58 | $211.64 (0.98%) | $212.95 | $207.97 | 1.35 M | $26.53 B |
01/24/2025 | $212.05 | $213.60 (0.73%) | $214.42 | $210.90 | 1.18 M | $26.77 B |
01/23/2025 | $211.06 | $211.74 (0.32%) | $212.63 | $209.61 | 1.09 M | $26.54 B |
01/22/2025 | $210.70 | $212.11 (0.67%) | $212.92 | $209.88 | 1.45 M | $26.58 B |
01/21/2025 | $205.92 | $209.82 (1.89%) | $210.91 | $205.92 | 1.85 M | $26.30 B |
01/17/2025 | $201.77 | $202.83 (0.53%) | $204.68 | $200.04 | 1.45 M | $25.42 B |
01/16/2025 | $198.78 | $199.13 (0.18%) | $200.85 | $196.95 | 1.01 M | $24.96 B |
01/15/2025 | $198.07 | $198.53 (0.23%) | $200.42 | $196.76 | 1.49 M | $24.88 B |
01/14/2025 | $196.87 | $192.60 (-2.17%) | $197.79 | $189.92 | 1.35 M | $24.14 B |
01/13/2025 | $195.05 | $195.26 (0.11%) | $196.27 | $191.24 | 1.04 M | $24.47 B |
01/10/2025 | $193.00 | $196.97 (2.06%) | $198.54 | $192.02 | 1.49 M | $24.69 B |
01/08/2025 | $194.00 | $194.59 (0.3%) | $194.80 | $191.20 | 1.57 M | $24.39 B |
01/07/2025 | $200.11 | $195.37 (-2.37%) | $200.11 | $192.56 | 1.72 M | $24.49 B |
01/06/2025 | $195.45 | $200.32 (2.49%) | $200.56 | $194.67 | 1.68 M | $25.11 B |
01/03/2025 | $188.84 | $192.70 (2.04%) | $192.70 | $188.11 | 1.01 M | $24.15 B |
01/02/2025 | $186.95 | $187.55 (0.32%) | $189.18 | $184.71 | 1.35 M | $23.51 B |
12/31/2024 | $186.17 | $185.18 (-0.53%) | $188.34 | $183.43 | 996,100 | $23.21 B |
12/30/2024 | $184.15 | $186.51 (1.28%) | $188.84 | $183.04 | 2.91 M | $23.38 B |
12/27/2024 | $187.30 | $186.05 (-0.67%) | $188.97 | $185.15 | 772,200 | $23.32 B |
12/26/2024 | $186.40 | $187.63 (0.66%) | $188.71 | $186.05 | 1.23 M | $23.52 B |
12/24/2024 | $186.55 | $187.73 (0.63%) | $188.43 | $185.79 | 586,900 | $23.53 B |
12/23/2024 | $183.72 | $186.52 (1.52%) | $187.25 | $182.21 | 1.46 M | $23.38 B |
12/20/2024 | $177.70 | $183.68 (3.37%) | $186.11 | $177.01 | 6.99 M | $23.02 B |
12/19/2024 | $185.00 | $179.59 (-2.92%) | $186.42 | $178.65 | 3.51 M | $22.51 B |
12/18/2024 | $197.00 | $186.07 (-5.55%) | $197.00 | $185.49 | 2.22 M | $23.32 B |
12/17/2024 | $193.63 | $198.21 (2.37%) | $199.42 | $191.97 | 3.33 M | $24.84 B |
12/16/2024 | $193.68 | $194.03 (0.18%) | $197.09 | $192.88 | 1.87 M | $24.32 B |
12/13/2024 | $194.43 | $195.63 (0.62%) | $198.70 | $191.53 | 2.40 M | $24.52 B |
12/12/2024 | $189.57 | $191.38 (0.95%) | $192.07 | $186.80 | 1.17 M | $23.99 B |
12/11/2024 | $189.62 | $190.57 (0.5%) | $192.33 | $187.21 | 1.90 M | $23.88 B |
12/10/2024 | $187.11 | $186.75 (-0.19%) | $189.52 | $185.82 | 1.72 M | $23.41 B |
12/09/2024 | $189.07 | $190.16 (0.58%) | $192.83 | $188.58 | 2.25 M | $23.83 B |
12/06/2024 | $186.62 | $188.82 (1.18%) | $190.08 | $185.40 | 1.56 M | $23.67 B |
12/05/2024 | $184.54 | $182.93 (-0.87%) | $186.86 | $181.57 | 1.43 M | $22.93 B |
12/04/2024 | $181.66 | $186.99 (2.93%) | $187.38 | $181.45 | 2.26 M | $23.44 B |
12/03/2024 | $179.52 | $181.99 (1.38%) | $182.56 | $177.39 | 2.13 M | $22.81 B |
12/02/2024 | $172.70 | $177.38 (2.71%) | $179.15 | $172.70 | 1.52 M | $22.23 B |
11/29/2024 | $170.73 | $172.02 (0.76%) | $175.45 | $170.73 | 859,500 | $21.56 B |
11/27/2024 | $172.68 | $171.39 (-0.75%) | $174.00 | $171.14 | 2.04 M | $21.48 B |
11/26/2024 | $175.71 | $174.00 (-0.97%) | $177.09 | $173.04 | 1.75 M | $21.81 B |
11/25/2024 | $175.00 | $177.85 (1.63%) | $181.36 | $174.03 | 3.84 M | $22.29 B |
11/22/2024 | $176.35 | $171.98 (-2.48%) | $176.35 | $169.99 | 2.48 M | $21.55 B |
11/21/2024 | $176.06 | $172.49 (-2.03%) | $176.50 | $169.40 | 3.25 M | $21.62 B |
11/20/2024 | $172.02 | $175.04 (1.76%) | $181.42 | $167.00 | 8.43 M | $21.94 B |