5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-14.73%
3 MONTH PERFORMANCE
-28.06%
6 MONTH PERFORMANCE
-3.57%
YEAR-TO-DATE PERFORMANCE
-22.87%
1 YEAR PERFORMANCE
-0.99%
Williams-Sonoma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $144.85 | $142.90 (-1.35%) | $147.00 | $142.24 | 1.56 M | $18.16 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 |
| 02/28/2025 | $191.31 | $194.58 (1.71%) | $195.00 | $190.75 | 1.82 M | $24.39 B |
| 02/27/2025 | $199.98 | $192.28 (-3.85%) | $201.49 | $191.93 | 1.11 M | $24.10 B |
| 02/26/2025 | $199.00 | $198.33 (-0.34%) | $203.75 | $198.00 | 1.32 M | $24.86 B |
| 02/25/2025 | $194.68 | $196.36 (0.86%) | $198.73 | $193.34 | 1.55 M | $24.61 B |
| 02/24/2025 | $196.55 | $194.67 (-0.96%) | $198.05 | $190.53 | 1.47 M | $24.40 B |
| 02/21/2025 | $211.84 | $195.18 (-7.86%) | $211.84 | $194.30 | 1.70 M | $24.46 B |
| 02/20/2025 | $213.65 | $209.33 (-2.02%) | $214.69 | $207.23 | 828,136 | $26.24 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 |
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.
