NYSE - Nasdaq Real Time Price USD

Williams-Sonoma, Inc. (WSM)

170.93
-1.59
(-0.92%)
As of 11:17:32 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 2025170.29171.46169.42170.93170.93361,286
May 20, 2025173.87177.29171.93172.52172.522,096,400
May 19, 2025169.41175.29168.60174.28174.281,533,500
May 16, 2025172.20175.05170.74173.84173.841,394,000
May 15, 2025168.28172.59168.28171.67171.67895,600
May 14, 2025173.08175.91171.24171.62171.621,689,000
May 13, 2025176.08176.19172.98174.44174.441,779,200
May 12, 2025173.26180.07171.83173.80173.802,165,200
May 9, 2025161.19161.99159.04160.31160.31989,000
May 8, 2025160.04162.14157.58160.89160.891,535,100
May 7, 2025155.70158.47154.70157.64157.641,434,500
May 6, 2025155.83157.28154.08154.41154.411,335,300
May 5, 2025158.38159.84157.10158.39158.391,219,200
May 2, 2025158.46162.10157.54160.56160.561,485,400
May 1, 2025157.99159.08155.54155.82155.821,610,300
Apr 30, 2025150.53154.89148.21154.47154.471,631,800
Apr 29, 2025151.06153.86150.81153.40153.401,170,100
Apr 28, 2025153.33154.36149.76152.54152.541,260,400
Apr 25, 2025152.55153.23149.62151.19151.191,391,800
Apr 24, 2025145.82151.69144.98151.40151.401,288,300
Apr 23, 2025148.44156.51145.32145.88145.881,816,500
Apr 22, 2025139.42144.80139.42141.93141.931,870,000
Apr 21, 2025137.07138.87134.44137.87137.871,634,000
Apr 17, 2025 0.66 Dividend
Apr 17, 2025138.21140.15136.49139.21139.211,236,800
Apr 16, 2025141.14142.32136.25137.62136.961,714,400
Apr 15, 2025144.85147.00142.24142.90142.211,565,100
Apr 14, 2025151.94155.71144.20145.26144.561,678,200
Apr 11, 2025147.89149.31142.16148.25147.541,802,900
Apr 10, 2025153.22153.22143.10147.89147.182,882,900
Apr 9, 2025138.01160.89133.57158.25157.494,827,400
Apr 8, 2025149.50152.81136.52139.21138.544,344,900
Apr 7, 2025140.54152.92136.99145.09144.395,079,600
Apr 4, 2025131.56150.56130.07141.68141.006,801,000
Apr 3, 2025142.35143.17134.27138.86138.195,651,700
Apr 2, 2025156.63166.34156.53165.01164.222,217,300
Apr 1, 2025157.52160.73155.67158.87158.111,604,700
Mar 31, 2025155.46159.72153.74158.10157.342,071,800
Mar 28, 2025163.10164.35158.08158.98158.222,284,200
Mar 27, 2025163.88167.86162.82164.42163.631,334,000
Mar 26, 2025169.30169.88163.79165.36164.571,278,600
Mar 25, 2025170.00171.29166.89169.17168.361,902,400
Mar 24, 2025166.58171.08165.16170.30169.482,403,100
Mar 21, 2025161.14165.29157.14163.65162.8731,888,900
Mar 20, 2025165.06170.33162.17164.99164.203,047,700
Mar 19, 2025157.80167.16149.06166.27165.477,371,000
Mar 18, 2025171.15176.25171.10172.28171.452,394,800
Mar 17, 2025168.10176.49167.25175.00174.162,080,500
Mar 14, 2025168.56171.97166.44167.50166.701,547,300
Mar 13, 2025171.93174.87163.36165.07164.281,970,500
Mar 12, 2025179.67184.12173.62174.90174.061,836,700
Mar 11, 2025184.66187.37173.16174.92174.082,382,100
Mar 10, 2025190.00192.80182.99185.22184.333,573,400
Mar 7, 2025181.76189.97179.38188.41187.512,239,400
Mar 6, 2025184.46190.22182.12182.43181.561,355,400
Mar 5, 2025184.00188.13181.50187.62186.721,292,600
Mar 4, 2025183.19187.57176.61183.54182.662,060,000
Mar 3, 2025194.16194.38186.25187.69186.791,475,700
Feb 28, 2025191.31195.00190.75194.58193.651,815,900
Feb 27, 2025199.98201.49191.93192.28191.361,111,100
Feb 26, 2025199.00203.75198.00198.33197.381,322,300
Feb 25, 2025194.68198.73193.34196.36195.421,553,000
Feb 24, 2025196.55198.05190.53194.67193.741,465,700
Feb 21, 2025211.84211.84194.30195.18194.241,703,700
Feb 20, 2025213.65214.69207.23209.33208.33828,100
Feb 19, 2025214.14215.17207.10213.65212.632,313,300
Feb 18, 2025214.13217.82211.91217.71216.671,396,500
Feb 14, 2025209.71215.43209.52214.60213.571,126,800
Feb 13, 2025205.56207.25203.82207.06206.071,071,600
Feb 12, 2025201.69204.68200.65203.87202.89922,300
Feb 11, 2025208.90210.18205.44206.40205.41706,100
Feb 10, 2025208.82209.72206.29209.36208.36733,900
Feb 7, 2025210.60212.22204.32207.24206.251,109,000
Feb 6, 2025210.91212.89209.60211.00209.99875,800
Feb 5, 2025210.00211.00208.57209.49208.49900,300
Feb 4, 2025204.69209.24204.36208.19207.191,106,700
Feb 3, 2025204.72206.17199.48204.48203.501,620,200
Jan 31, 2025216.64216.64210.34211.37210.361,486,600
Jan 30, 2025218.45219.98215.43217.54216.501,119,100
Jan 29, 2025215.50217.64214.44216.70215.661,488,400
Jan 28, 2025213.22215.00211.20214.70213.67990,300
Jan 27, 2025209.58212.95207.97211.64210.631,348,500
Jan 24, 2025212.05214.42210.90213.60212.581,177,100
Jan 23, 2025211.06212.63209.61211.74210.721,085,000
Jan 22, 2025210.70212.92209.88212.11211.091,452,100
Jan 21, 2025205.92210.91205.92209.82208.811,851,400
Jan 17, 2025 0.57 Dividend
Jan 17, 2025201.77204.68200.04202.83201.861,452,300
Jan 16, 2025198.78200.85196.95199.13197.611,006,900
Jan 15, 2025198.07200.42196.76198.53197.011,489,300
Jan 14, 2025196.87197.79189.92192.60191.131,348,000
Jan 13, 2025195.05196.27191.24195.26193.771,037,400
Jan 10, 2025193.00198.54192.02196.97195.461,490,900
Jan 8, 2025194.00194.80191.20194.59193.101,572,200
Jan 7, 2025200.11200.11192.56195.37193.881,716,200
Jan 6, 2025195.45200.56194.67200.32198.791,678,200
Jan 3, 2025188.84192.70188.11192.70191.231,010,400
Jan 2, 2025186.95189.18184.71187.55186.121,354,600
Dec 31, 2024186.17188.34183.43185.18183.76996,100
Dec 30, 2024184.15188.84183.04186.51185.082,909,100
Dec 27, 2024187.30188.97185.15186.05184.63772,200
Dec 26, 2024186.40188.71186.05187.63186.201,227,200
Dec 24, 2024186.55188.43185.79187.73186.29586,900
Dec 23, 2024183.72187.25182.21186.52185.091,461,400
Dec 20, 2024177.70186.11177.01183.68182.286,985,100
Dec 19, 2024185.00186.42178.65179.59178.223,512,100
Dec 18, 2024197.00197.00185.49186.07184.652,220,500
Dec 17, 2024193.63199.42191.97198.21196.693,328,500
Dec 16, 2024193.68197.09192.88194.03192.551,870,600
Dec 13, 2024194.43198.70191.53195.63194.132,394,900
Dec 12, 2024189.57192.07186.80191.38189.921,173,800
Dec 11, 2024189.62192.33187.21190.57189.111,903,200
Dec 10, 2024187.11189.52185.82186.75185.321,720,600
Dec 9, 2024189.07192.83188.58190.16188.712,252,700
Dec 6, 2024186.62190.08185.40188.82187.381,561,500
Dec 5, 2024184.54186.86181.57182.93181.531,428,100
Dec 4, 2024181.66187.38181.45186.99185.562,257,200
Dec 3, 2024179.52182.56177.39181.99180.602,130,400
Dec 2, 2024172.70179.15172.70177.38176.021,523,300
Nov 29, 2024170.73175.45170.73172.02170.70859,500
Nov 27, 2024172.68174.00171.14171.39170.082,038,600
Nov 26, 2024175.71177.09173.04174.00172.671,750,600
Nov 25, 2024175.00181.36174.03177.85176.493,840,200
Nov 22, 2024176.35176.35169.99171.98170.672,481,600
Nov 21, 2024176.06176.50169.40172.49171.173,253,100
Nov 20, 2024172.02181.42167.00175.04173.708,432,900
Nov 19, 2024132.80138.36132.80137.24136.194,079,900
Nov 18, 2024132.29135.38130.45133.89132.872,763,100
Nov 15, 2024130.77131.59129.36130.65129.651,885,100
Nov 14, 2024130.05131.53128.81130.82129.821,864,900
Nov 13, 2024130.00132.10128.37129.51128.522,022,500
Nov 12, 2024131.14133.26128.42129.13128.141,780,500
Nov 11, 2024130.75131.44129.33129.84128.852,289,600
Nov 8, 2024134.22134.74129.44129.80128.811,665,300
Nov 7, 2024128.72134.69128.26133.91132.892,490,300
Nov 6, 2024129.83130.15125.33129.47128.484,627,600
Nov 5, 2024132.83135.17132.16134.83133.801,411,600
Nov 4, 2024132.20139.25132.07135.21134.181,378,500
Nov 1, 2024134.56136.25131.86132.20131.191,563,000
Oct 31, 2024131.45134.99130.71134.13133.101,621,500
Oct 30, 2024130.00134.94129.08132.43131.421,636,700
Oct 29, 2024129.71133.61128.07132.47131.462,328,500
Oct 28, 2024136.60138.13132.22132.50131.491,776,400
Oct 25, 2024139.22139.22134.46134.76133.731,617,300
Oct 24, 2024139.30139.36136.77137.52136.47825,000
Oct 23, 2024139.89141.85137.48138.37137.311,636,400
Oct 22, 2024138.12140.21134.98139.90138.831,984,100
Oct 21, 2024144.22144.80139.60139.76138.691,615,900
Oct 18, 2024 0.57 Dividend
Oct 18, 2024143.10144.08141.29144.03142.931,005,900
Oct 17, 2024150.65150.65142.36142.39140.741,420,800
Oct 16, 2024149.16152.15147.97150.93149.18975,400
Oct 15, 2024146.44151.61145.70148.12146.401,638,700
Oct 14, 2024144.12147.57143.45146.12144.42972,800
Oct 11, 2024141.42145.60141.42144.35142.671,395,300
Oct 10, 2024142.12143.24140.61141.74140.091,486,900
Oct 9, 2024149.91149.91144.07144.70143.021,076,300
Oct 8, 2024149.37151.83148.46149.53147.791,048,200
Oct 7, 2024150.19150.70147.65149.62147.881,308,400
Oct 4, 2024154.38155.12148.93151.49149.731,180,100
Oct 3, 2024151.61152.90150.41152.14150.37935,100
Oct 2, 2024149.66153.28149.63152.52150.75886,500
Oct 1, 2024154.01155.69148.04151.04149.291,790,700
Sep 30, 2024153.56155.84152.98154.92153.121,455,600
Sep 27, 2024152.81156.45151.58154.35152.561,055,900
Sep 26, 2024152.73154.88148.00151.25149.491,316,600
Sep 25, 2024153.01153.01148.21148.90147.171,401,000
Sep 24, 2024154.50155.45151.70152.78151.011,006,200
Sep 23, 2024149.98153.88146.95153.43151.651,956,200
Sep 20, 2024146.06149.78145.92148.81147.082,656,100
Sep 19, 2024151.78152.20148.25150.08148.341,188,900
Sep 18, 2024146.44152.77145.32147.55145.841,653,000
Sep 17, 2024147.10148.46145.35147.22145.511,027,000
Sep 16, 2024145.47147.20143.24145.02143.341,402,800
Sep 13, 2024139.57145.78139.04144.51142.832,099,700
Sep 12, 2024134.66136.04133.49135.86134.281,504,000
Sep 11, 2024133.49135.94130.79134.24132.681,581,900
Sep 10, 2024132.53133.91129.65130.33128.821,300,600
Sep 9, 2024130.76135.62130.43132.33130.792,179,600
Sep 6, 2024129.07131.44128.43130.43128.911,717,700
Sep 5, 2024131.76133.08127.36128.47126.982,094,200
Sep 4, 2024129.71132.80128.00131.76130.232,352,800
Sep 3, 2024133.05134.26130.04131.12129.602,147,000
Aug 30, 2024134.29134.66131.09134.33132.772,084,500
Aug 29, 2024136.45136.87132.23132.86131.321,354,800
Aug 28, 2024134.41136.46133.13135.07133.501,570,700
Aug 27, 2024132.28135.83131.48134.33132.772,017,100
Aug 26, 2024139.58140.56133.95134.90133.331,927,500
Aug 23, 2024132.12139.70131.01139.51137.892,482,800
Aug 22, 2024132.49135.03129.00130.50128.986,183,000
Aug 21, 2024139.78144.69139.49143.85142.182,948,900
Aug 20, 2024139.50141.51136.97137.63136.031,246,500
Aug 19, 2024137.95140.61136.66140.37138.741,585,100
Aug 16, 2024139.87140.52136.26137.85136.251,468,200
Aug 15, 2024145.55148.70139.73141.03139.391,439,000
Aug 14, 2024143.54143.74137.92138.62137.011,386,900
Aug 13, 2024140.01143.78139.63142.64140.981,757,500
Aug 12, 2024140.97142.80138.01138.83137.221,307,800
Aug 9, 2024139.62142.71139.41140.99139.351,263,300
Aug 8, 2024132.62139.65131.60139.55137.932,472,200
Aug 7, 2024142.27143.79136.72137.79136.192,230,500
Aug 6, 2024135.35142.67134.05139.07137.451,353,700
Aug 5, 2024128.39138.51128.04134.40132.842,547,800
Aug 2, 2024138.50140.79136.03139.82138.201,976,100
Aug 1, 2024152.00153.00141.71144.94143.261,776,800
Jul 31, 2024152.29157.94149.13154.68152.881,365,900
Jul 30, 2024154.17155.37148.62149.22147.491,167,100
Jul 29, 2024156.72156.72151.96153.76151.97836,000
Jul 26, 2024153.36156.58151.25155.50153.691,135,000
Jul 25, 2024150.00152.99141.44150.67148.921,619,100
Jul 24, 2024154.68157.26150.42151.15149.391,414,800
Jul 23, 2024152.02156.25150.70156.04154.23981,500
Jul 22, 2024148.78152.77148.44152.20150.431,045,100
Jul 19, 2024 0.57 Dividend
Jul 19, 2024147.81150.29146.46146.88145.171,057,200
Jul 18, 2024149.76154.07147.61148.77146.481,164,300
Jul 17, 2024159.65159.65149.54150.08147.772,004,500
Jul 16, 2024157.64164.14156.15162.99160.481,560,000
Jul 15, 2024158.38158.77153.58154.87152.481,335,800
Jul 12, 2024154.41161.09153.65158.60156.161,958,600
Jul 11, 2024149.21153.95149.00153.58151.211,645,100
Jul 10, 2024145.50147.43142.67146.24143.991,502,000
Jul 9, 2024 2:1 Stock Splits
Jul 9, 2024141.46144.27141.24142.22140.031,379,700
Jul 8, 2024141.82145.99140.88142.59140.391,591,000
Jul 5, 2024140.57141.25139.12139.96137.80954,400
Jul 3, 2024140.40143.19139.09140.47138.31906,800
Jul 2, 2024137.50140.38135.76139.76137.612,533,600
Jul 1, 2024140.94144.18138.05138.45136.311,886,200
Jun 28, 2024143.13145.10140.10141.18139.014,462,600
Jun 27, 2024148.51149.50142.90143.65141.442,000,400
Jun 26, 2024146.29150.63145.27148.35146.061,460,000
Jun 25, 2024154.10154.10143.51147.24144.972,400,600
Jun 24, 2024151.50154.13150.26153.77151.411,893,400
Jun 21, 2024151.44152.65147.69151.68149.343,669,200
Jun 20, 2024159.94161.26151.21151.97149.631,969,400
Jun 18, 2024151.96160.47150.82159.93157.462,307,200
Jun 17, 2024150.20153.08148.60152.57150.221,321,000
Jun 14, 2024157.34157.69149.10150.81148.492,658,800
Jun 13, 2024156.00161.96156.00160.66158.192,280,000
Jun 12, 2024152.70159.77152.70155.50153.102,601,600
Jun 11, 2024147.94149.79144.47149.68147.371,376,800
Jun 10, 2024145.13149.15143.98148.47146.181,301,000
Jun 7, 2024146.20148.68145.12146.26144.011,778,200
Jun 6, 2024148.46150.98146.07148.26145.971,665,400
Jun 5, 2024141.88149.52141.75149.02146.732,131,800
Jun 4, 2024147.01147.01139.14141.38139.202,854,200
Jun 3, 2024147.18151.66147.11148.84146.552,095,400
May 31, 2024144.18146.90142.66146.61144.356,965,800
May 30, 2024141.13144.51141.01144.16141.941,957,000
May 29, 2024138.88142.87138.76141.28139.102,024,000
May 28, 2024144.18145.65141.52142.16139.972,393,000
May 24, 2024144.20144.48141.36143.90141.692,009,000
May 23, 2024140.26144.74138.18142.28140.094,035,200
May 22, 2024172.80174.26138.82139.96137.818,580,400
May 21, 2024157.08158.42155.76157.19154.772,698,200

Related Tickers

RH RH
201.84
-2.74%
 
CASY Casey's General Stores, Inc.
451.76
-1.50%
 
TSCO Tractor Supply Company
50.29
-2.54%
 
ULTA Ulta Beauty, Inc.
406.26
-1.96%
 
FIVE Five Below, Inc.
110.46
-1.31%
 
DKS DICK'S Sporting Goods, Inc.
177.85
-2.85%
 
BBY Best Buy Co., Inc.
71.39
+0.34%
 
MUSA Murphy USA Inc.
444.66
-2.57%
 
ASO Academy Sports and Outdoors, Inc.
43.36
-2.91%
 
ARHS Arhaus, Inc.
8.30
-3.38%