⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

WSM

Williams-Sonoma, Inc.

Consumer Cyclical · Specialty Retail

227.52USD

-0.3100 (-0.14%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Williams-Sonoma, Inc.
High
251.78
on 08/07/26
Low
168.64
on 05/15/26
Average
202.3863
1.15mm
Net Chg
24.57
+12.09%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26227.831,318,000
Fr 09/04/26227.421,033,200
Th 09/03/26222.761,182,400
We 09/02/26221.721,366,600
Tu 09/01/26222.121,183,669
Mo 08/31/26228.251,786,660
Fr 08/28/26235.09972,351
Th 08/27/26238.401,697,253
We 08/26/26237.432,427,957
Tu 08/25/26234.741,459,342
Mo 08/24/26237.771,023,936
Fr 08/21/26237.58884,200
Th 08/20/26235.70802,200
We 08/19/26242.31699,100
Tu 08/18/26241.39597,000
Mo 08/17/26240.421,237,300
Fr 08/14/26241.58708,400
Th 08/13/26242.44682,100
We 08/12/26245.15771,100
Tu 08/11/26250.59733,200
Mo 08/10/26250.82941,500
Fr 08/07/26251.78995,600
DateLast PriceVolume
Th 08/06/26246.89950,000
We 08/05/26248.241,084,700
Tu 08/04/26248.881,531,400
Mo 08/03/26239.80845,400
Fr 07/31/26228.66826,200
Th 07/30/26233.32687,000
We 07/29/26233.81645,400
Tu 07/28/26236.321,055,900
Mo 07/27/26234.39815,000
DateLast PriceVolume
Tu 07/07/26222.49812,900
Mo 07/06/26223.83987,500
Th 07/02/26227.531,070,000
We 07/01/26228.151,543,700
Tu 06/30/26233.101,221,500
Mo 06/29/26240.17934,000
Fr 06/26/26239.191,735,300
Th 06/25/26240.061,463,700
We 06/24/26235.66
DateLast PriceVolume
We 06/03/26207.11738,800
Tu 06/02/26203.84865,800
Mo 06/01/26202.14811,500
Fr 05/29/26203.571,717,700
Th 05/28/26205.601,204,700
We 05/27/26203.181,169,500
Tu 05/26/26198.38966,300
Fr 05/22/26192.501,001,500
Th 05/21/26191.94
DateLast PriceVolume
Fr 05/01/26179.99922,600
Th 04/30/26181.211,041,800
We 04/29/26181.18910,100
Tu 04/28/26187.40818,400
Mo 04/27/26192.05971,100
Fr 04/24/26190.55830,200
Th 04/23/26192.39883,900
We 04/22/26197.291,196,500
Tu 04/21/26202.281,143,100
DateLast PriceVolume
Tu 03/31/26182.33966,900
Mo 03/30/26176.841,596,500
Fr 03/27/26175.291,916,200
Th 03/26/26180.561,428,200
We 03/25/26181.93946,900
Tu 03/24/26181.091,158,000
Mo 03/23/26183.721,597,600
Fr 03/20/26178.423,121,300
Th 03/19/26182.58
DateLast PriceVolume
Fr 02/27/26205.651,337,500
Th 02/26/26211.38704,800
We 02/25/26209.22736,600
Tu 02/24/26208.97680,300
Mo 02/23/26201.881,085,200
Fr 02/20/26214.861,206,000
Th 02/19/26210.82900,400
We 02/18/26213.96769,000
Tu 02/17/26211.821,038,300
DateLast PriceVolume
Tu 01/27/26208.25795,600
Mo 01/26/26204.67633,200
Fr 01/23/26204.50950,600
Th 01/22/26210.001,163,400
We 01/21/26215.541,062,700
Tu 01/20/26205.891,004,100
Fr 01/16/26211.511,031,100
Th 01/15/26210.001,283,000
We 01/14/26206.65
DateLast PriceVolume
Tu 12/23/25188.111,005,900
Mo 12/22/25191.09955,800
Fr 12/19/25190.883,556,200
Th 12/18/25189.361,532,900
We 12/17/25185.691,090,700
Tu 12/16/25185.511,388,800
Mo 12/15/25185.431,244,300
Fr 12/12/25187.591,551,000
Th 12/11/25189.28
DateLast PriceVolume
Th 11/20/25172.552,014,400
We 11/19/25174.623,348,500
Tu 11/18/25180.751,853,800
Mo 11/17/25181.321,403,600
Fr 11/14/25182.241,476,300
Th 11/13/25186.47777,500
We 11/12/25191.89910,400
Tu 11/11/25191.49664,200
Mo 11/10/25194.65782,300
DateLast PriceVolume
Tu 10/21/25190.91848,000
Mo 10/20/25189.83911,500
Fr 10/17/25185.36752,900
Th 10/16/25187.50901,500
We 10/15/25190.06597,000
Tu 10/14/25191.50968,600
Mo 10/13/25190.00882,400
Fr 10/10/25181.451,936,600
Th 10/09/25189.29
DateLast PriceVolume
Fr 09/19/25198.252,629,100
Th 09/18/25199.62978,500
We 09/17/25196.61918,600
Tu 09/16/25196.06958,600
Mo 09/15/25201.07893,800
Fr 09/12/25196.95741,300
Th 09/11/25203.52850,700
We 09/10/25202.67796,200
Tu 09/09/25202.64687,200
Fr 07/24/26226.74750,900
Th 07/23/26218.60768,000
We 07/22/26222.34532,700
Tu 07/21/26221.13767,100
Mo 07/20/26223.34769,700
Fr 07/17/26228.411,746,100
Th 07/16/26228.38828,400
We 07/15/26222.84920,700
Tu 07/14/26220.34741,600
Mo 07/13/26216.651,091,600
Fr 07/10/26221.751,001,300
Th 07/09/26219.77839,000
We 07/08/26218.321,034,800
1,404,600
Tu 06/23/26226.141,175,800
Mo 06/22/26226.061,226,600
Th 06/18/26226.922,523,900
We 06/17/26221.152,020,600
Tu 06/16/26227.181,239,200
Mo 06/15/26223.291,407,800
Fr 06/12/26223.541,489,700
Th 06/11/26218.741,074,600
We 06/10/26206.941,064,100
Tu 06/09/26213.171,340,900
Mo 06/08/26202.49949,000
Fr 06/05/26204.98829,800
Th 06/04/26208.09888,300
2,603,000
We 05/20/26180.252,339,200
Tu 05/19/26171.762,026,100
Mo 05/18/26169.161,373,000
Fr 05/15/26168.641,212,700
Th 05/14/26173.651,053,200
We 05/13/26172.061,061,200
Tu 05/12/26175.39960,900
Mo 05/11/26176.101,034,400
Fr 05/08/26182.10901,000
Th 05/07/26183.42819,700
We 05/06/26186.471,375,400
Tu 05/05/26180.271,217,800
Mo 05/04/26175.691,404,100
Mo 04/20/26202.02832,800
Fr 04/17/26198.691,516,500
Th 04/16/26191.50902,900
We 04/15/26192.871,119,200
Tu 04/14/26193.84893,200
Mo 04/13/26193.521,275,000
Fr 04/10/26189.13794,400
Th 04/09/26191.31974,100
We 04/08/26187.531,360,300
Tu 04/07/26179.931,171,000
Mo 04/06/26182.62861,400
Th 04/02/26180.17999,300
We 04/01/26180.371,113,500
1,497,600
We 03/18/26184.103,114,700
Tu 03/17/26182.172,181,300
Mo 03/16/26182.361,513,000
Fr 03/13/26179.991,066,000
Th 03/12/26179.301,634,700
We 03/11/26185.771,415,100
Tu 03/10/26188.39955,400
Mo 03/09/26188.301,521,400
Fr 03/06/26186.521,193,200
Th 03/05/26193.591,637,800
We 03/04/26196.34817,200
Tu 03/03/26199.581,026,100
Mo 03/02/26201.34936,600
Fr 02/13/26214.571,258,300
Th 02/12/26206.791,076,100
We 02/11/26213.161,321,500
Tu 02/10/26216.78788,400
Mo 02/09/26217.57884,700
Fr 02/06/26220.67794,000
Th 02/05/26212.49963,600
We 02/04/26215.83968,000
Tu 02/03/26216.031,048,100
Mo 02/02/26214.031,304,600
Fr 01/30/26204.651,050,200
Th 01/29/26205.66719,900
We 01/28/26205.72646,200
1,086,300
Tu 01/13/26208.081,178,500
Mo 01/12/26206.261,089,900
Fr 01/09/26199.041,118,800
Th 01/08/26197.811,106,700
We 01/07/26191.84881,300
Tu 01/06/26197.001,422,900
Mo 01/05/26191.761,278,600
Fr 01/02/26187.851,687,700
We 12/31/25178.59867,100
Tu 12/30/25181.40711,300
Mo 12/29/25187.14703,200
Fr 12/26/25188.59498,900
We 12/24/25189.47370,000
1,203,700
We 12/10/25187.101,494,100
Tu 12/09/25180.481,183,300
Mo 12/08/25179.451,080,300
Fr 12/05/25179.361,006,000
Th 12/04/25176.661,131,800
We 12/03/25178.341,233,000
Tu 12/02/25178.061,349,900
Mo 12/01/25182.441,187,200
Fr 11/28/25180.01431,500
We 11/26/25181.12968,900
Tu 11/25/25179.581,414,200
Mo 11/24/25173.732,518,300
Fr 11/21/25177.932,077,400
Fr 11/07/25196.95752,100
Th 11/06/25191.871,041,900
We 11/05/25198.96909,300
Tu 11/04/25193.99912,200
Mo 11/03/25192.62930,700
Fr 10/31/25194.341,022,100
Th 10/30/25198.281,340,300
We 10/29/25195.491,302,500
Tu 10/28/25199.631,126,600
Mo 10/27/25192.86720,800
Fr 10/24/25189.09560,200
Th 10/23/25188.03684,600
We 10/22/25187.99809,200
1,271,300
We 10/08/25191.11982,400
Tu 10/07/25189.061,512,600
Mo 10/06/25196.15969,500
Fr 10/03/25199.43987,800
Th 10/02/25196.14823,700
We 10/01/25195.30849,700
Tu 09/30/25195.451,118,800
Mo 09/29/25191.981,542,800
Fr 09/26/25201.35880,800
Th 09/25/25201.111,216,500
We 09/24/25200.391,117,100
Tu 09/23/25200.381,557,100
Mo 09/22/25196.66888,400
Mo 09/08/25203.261,193,800