WSM - WILLIAMS SONOMA INC
202.28
0.260 0.129%
Share volume: 1,084,940
Last Updated: 04-21-2026
Retail/Retail – Home Furniture And Equipment Stores:
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$202.02
0.26
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $204.56 | $204.56 | $208.74 | $208.74 | $201.66 | $201.66 | $202.28 | $202.28 | 1,084,940 | $1,084,940.00 |
| 04-20-2026 | $197.65 | $197.65 | $202.38 | $202.38 | $195.81 | $195.81 | $202.02 | $202.02 | 832,804 | $832,804.00 |
| 04-17-2026 | $194.40 | $194.40 | $204.87 | $204.87 | $193.50 | $193.50 | $198.69 | $198.69 | 1,516,536 | $1,516,536.00 |
| 04-16-2026 | $192.70 | $191.94 | $195.70 | $194.92 | $190.82 | $190.06 | $191.50 | $190.74 | 902,884 | $902,884.00 |
| 04-15-2026 | $192.75 | $191.99 | $193.99 | $193.22 | $189.13 | $188.37 | $192.87 | $192.10 | 1,119,197 | $1,119,197.00 |
| 04-14-2026 | $194.06 | $193.29 | $196.20 | $195.42 | $193.42 | $192.65 | $193.84 | $193.07 | 893,210 | $893,210.00 |
| 04-13-2026 | $191.75 | $190.99 | $195.67 | $194.89 | $191.01 | $190.25 | $193.52 | $192.75 | 1,275,159 | $1,275,159.00 |
| 04-10-2026 | $194.00 | $194.00 | $194.00 | $194.00 | $188.43 | $188.43 | $189.13 | $189.13 | 794,362 | $794,362.00 |
| 04-09-2026 | $186.43 | $186.43 | $192.60 | $192.60 | $184.88 | $184.88 | $191.31 | $191.31 | 974,144 | $974,144.00 |
| 04-08-2026 | $187.29 | $187.29 | $194.79 | $194.79 | $186.45 | $186.45 | $187.53 | $187.53 | 1,360,414 | $1,360,414.00 |