• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Williams-Sonoma, Inc. Common Stock (DE) (NY:WSM)

    193.02 +1.26 (+0.66%)
    Streaming Delayed Price Updated: 10:38 AM EST, Jan 6, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 05, 2026 187.52 196.00 185.53 191.76 1,278,596 +3.91(+2.08%)
    Jan 02, 2026 182.68 188.99 181.44 187.85 1,687,703 +9.26(+5.19%)
    Dec 31, 2025 180.90 181.95 178.52 178.59 867,258 -2.81(-1.55%)
    Dec 30, 2025 186.70 186.90 181.28 181.40 711,347 -5.74(-3.07%)
    Dec 29, 2025 187.00 188.72 186.08 187.14 703,181 -1.45(-0.77%)
    Dec 26, 2025 188.70 189.28 186.61 188.59 498,929 -0.88(-0.46%)
    Dec 24, 2025 187.40 190.13 187.40 189.47 370,011 +1.36(+0.72%)
    Dec 23, 2025 191.03 191.99 186.43 188.11 1,005,872 -2.98(-1.56%)
    Dec 22, 2025 190.79 191.23 188.12 191.09 955,771 +0.21(+0.11%)
    Dec 19, 2025 189.32 192.17 187.24 190.88 3,556,150 +1.52(+0.80%)
    Dec 18, 2025 189.14 196.84 188.89 189.36 1,532,928 +3.67(+1.98%)
    Dec 17, 2025 186.75 187.93 183.91 185.69 1,090,637 +0.18(+0.10%)
    Dec 16, 2025 186.46 187.14 183.95 185.51 1,388,817 +0.08(+0.04%)
    Dec 15, 2025 188.75 190.73 185.26 185.43 1,244,295 -2.16(-1.15%)
    Dec 12, 2025 189.97 191.81 183.18 187.59 1,550,982 -1.69(-0.89%)
    Dec 11, 2025 189.25 190.98 186.68 189.28 1,205,104 +2.18(+1.17%)
    Dec 10, 2025 180.83 189.00 180.44 187.10 1,494,057 +6.62(+3.67%)
    Dec 09, 2025 178.49 182.38 178.49 180.48 1,183,269 +1.03(+0.57%)
    Dec 08, 2025 179.64 181.98 178.51 179.45 1,080,352 +0.09(+0.05%)
    Dec 05, 2025 177.17 181.60 176.83 179.36 1,005,956 +2.70(+1.53%)
    Dec 04, 2025 178.20 179.57 175.22 176.66 1,131,773 -1.68(-0.94%)
    Dec 03, 2025 179.00 181.21 178.15 178.34 1,233,012 +0.28(+0.16%)
    Dec 02, 2025 182.61 183.56 176.40 178.06 1,349,908 -4.38(-2.40%)
    Dec 01, 2025 177.63 184.72 176.52 182.44 1,187,174 +2.43(+1.35%)
    Nov 28, 2025 180.32 181.70 178.30 180.01 431,454 -1.11(-0.61%)
    Nov 26, 2025 179.58 184.02 179.58 181.12 968,974 +1.54(+0.86%)
    Nov 25, 2025 175.53 181.67 174.63 179.58 1,414,208 +5.85(+3.37%)
    Nov 24, 2025 178.21 178.47 173.16 173.73 2,516,431 -4.20(-2.36%)
    Nov 21, 2025 173.49 182.13 172.96 177.93 2,077,443 +5.38(+3.12%)
    Nov 20, 2025 176.17 180.59 172.45 172.55 2,014,392 -2.07(-1.19%)
    Nov 19, 2025 180.00 188.32 170.13 174.62 3,347,924 -6.13(-3.39%)
    Nov 18, 2025 177.70 182.13 176.13 180.75 1,853,015 -0.57(-0.31%)
    Nov 17, 2025 181.06 184.22 179.73 181.32 1,403,577 -0.92(-0.50%)
    Nov 14, 2025 184.31 186.27 181.73 182.24 1,476,371 -4.23(-2.27%)
    Nov 13, 2025 191.26 194.49 186.21 186.47 777,537 -5.42(-2.82%)
    Nov 12, 2025 192.85 194.41 191.27 191.89 910,358 +0.40(+0.21%)
    Nov 11, 2025 194.63 194.79 190.96 191.49 664,205 -3.16(-1.62%)
    Nov 10, 2025 197.14 199.48 189.43 194.65 782,295 -2.30(-1.17%)
    Nov 07, 2025 192.05 198.10 191.95 196.95 752,191 +5.08(+2.65%)
    Nov 06, 2025 198.08 199.89 191.22 191.87 1,041,875 -7.09(-3.56%)
    Nov 05, 2025 193.06 201.75 193.06 198.96 909,328 +4.97(+2.56%)
    Nov 04, 2025 190.13 194.78 189.41 193.99 912,210 +1.37(+0.71%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.