Get the Stockscreener App
182.10
0.72%
-1.32
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Williams Sonoma Inc Stock (WSM) Price History
The historical daily chart and data for Williams Sonoma Inc stock (WSM), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2026, is $182.10.
- Williams Sonoma Inc all-time high stock price is $348.51, occurred on May 22, 2024.
- The lowest Williams Sonoma Inc stock price recorded was $26.01 on March 18, 2020. Since then, Williams Sonoma Inc's stock price has risen over 600.12% to $182.10 now.
- The 52-week high stock price for WSM is $222.00, representing a 21.91% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for WSM is $147.39, indicating a -19.06% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Williams Sonoma Inc (WSM) stock in the beginning of 2025 was $168.86. The stock closed the year at $114.92, a loss of over -31.94% for the year.
The table below shows more information about WSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2026 | $185.8 | $180.7 | $5.11 | 900,844.0 | -0.72% |
| May 07, 2026 | $187.5 | $181.4 | $6.09 | 819,656.0 | -1.64% |
| May 06, 2026 | $188.6 | $182.9 | $5.69 | 1,375,429.0 | +3.44% |
| May 05, 2026 | $181.3 | $175.4 | $5.86 | 1,217,831.0 | +2.61% |
| May 04, 2026 | $180.0 | $174.6 | $5.42 | 1,403,994.0 | -2.39% |
| May 01, 2026 | $182.7 | $179.7 | $2.96 | 922,560.0 | -0.67% |
| Apr 30, 2026 | $183.3 | $180.7 | $2.60 | 1,041,759.0 | +0.02% |
| Apr 29, 2026 | $186.7 | $180.5 | $6.24 | 909,770.0 | -3.32% |
| Apr 28, 2026 | $194.2 | $186.5 | $7.73 | 818,362.0 | -2.42% |
| Apr 27, 2026 | $193.4 | $188.7 | $4.70 | 970,139.0 | +0.79% |
| Apr 24, 2026 | $194.1 | $188.8 | $5.35 | 830,185.0 | -0.96% |
| Apr 23, 2026 | $198.8 | $190.5 | $8.32 | 883,718.0 | -2.48% |
| Apr 22, 2026 | $204.0 | $195.3 | $8.74 | 1,196,505.0 | -2.47% |
| Apr 21, 2026 | $208.7 | $201.7 | $7.08 | 1,142,924.0 | +0.13% |
| Apr 20, 2026 | $202.4 | $195.8 | $6.57 | 832,754.0 | +1.68% |
| Apr 17, 2026 | $204.9 | $193.5 | $11.37 | 1,515,853.0 | +3.75% |
| Apr 16, 2026 | $195.7 | $190.8 | $4.88 | 902,660.0 | -0.71% |
| Apr 15, 2026 | $194.0 | $189.1 | $4.87 | 1,119,085.0 | -0.50% |
| Apr 14, 2026 | $196.2 | $193.4 | $2.78 | 892,696.0 | +0.17% |
| Apr 13, 2026 | $195.7 | $191.0 | $4.66 | 1,274,875.0 | +2.32% |
| Apr 10, 2026 | $194.0 | $188.4 | $5.57 | 794,362.0 | -1.14% |
Williams Sonoma Inc Stock (WSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Williams Sonoma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Williams Sonoma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Williams Sonoma Inc Stock (WSM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $188.6 | $174.6 | $14.03 | 7,541,158.0 | +0.49% |
| Apr, 2026 | $208.7 | $176.4 | $32.29 | 21,604,002.0 | -0.61% |
| Mar, 2026 | $203.9 | $174.5 | $29.44 | 33,123,559.0 | -11.34% |
| Feb, 2026 | $222.0 | $201.3 | $20.66 | 18,862,464.0 | +0.49% |
| Jan, 2026 | $219.5 | $181.4 | $38.10 | 21,171,076.0 | +14.59% |
Williams Sonoma Inc Stock (WSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $196.8 | $175.2 | $21.62 | 25,335,863.0 | +0.77% |
| Nov, 2025 | $201.8 | $170.1 | $31.62 | 25,159,647.0 | -7.37% |
| Oct, 2025 | $203.8 | $181.1 | $22.65 | 22,750,179.0 | -0.57% |
| Sep, 2025 | $206.4 | $186.0 | $20.40 | 23,538,475.0 | +3.86% |
| Aug, 2025 | $210.6 | $181.5 | $29.08 | 32,044,341.0 | +0.61% |
| Jul, 2025 | $192.4 | $161.8 | $30.62 | 25,539,985.0 | +14.49% |
| Jun, 2025 | $165.4 | $152.2 | $13.21 | 34,742,870.0 | +1.00% |
| May, 2025 | $180.1 | $147.4 | $32.68 | 41,156,616.0 | +4.72% |
| Apr, 2025 | $166.3 | $130.1 | $36.27 | 53,045,290.0 | -2.30% |
| Mar, 2025 | $194.4 | $149.1 | $45.32 | 72,507,866.0 | -18.75% |
| Feb, 2025 | $217.8 | $190.5 | $27.29 | 22,084,966.0 | -7.94% |
| Jan, 2025 | $220.0 | $184.7 | $35.27 | 26,223,729.0 | +14.14% |
Williams Sonoma Inc Stock (WSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $199.4 | $172.7 | $26.72 | 40,377,449.0 | +8.42% |
| Nov, 2024 | $181.4 | $125.3 | $56.09 | 51,445,924.0 | +28.25% |
| Oct, 2024 | $155.7 | $128.1 | $27.62 | 31,614,061.0 | -13.42% |
| Sep, 2024 | $156.4 | $127.4 | $29.09 | 31,838,125.0 | +15.33% |
| Aug, 2024 | $153.0 | $128.0 | $24.96 | 43,243,745.0 | -13.16% |
| Jul, 2024 | $164.1 | $135.8 | $28.38 | 30,297,925.0 | +9.56% |
| Jun, 2024 | $162.0 | $139.1 | $22.82 | 40,327,882.0 | -3.70% |
| May, 2024 | $174.3 | $138.2 | $36.08 | 52,700,156.0 | +2.25% |
| Apr, 2024 | $159.9 | $138.4 | $21.44 | 35,509,008.0 | -9.68% |
| Mar, 2024 | $159.9 | $116.9 | $42.92 | 59,221,284.0 | +34.82% |
| Feb, 2024 | $118.2 | $95.77 | $22.47 | 40,151,152.0 | +21.79% |
| Jan, 2024 | $106.3 | $96.49 | $9.77 | 31,232,222.0 | -4.16% |
1.62%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):