WSM - WILLIAMS SONOMA INC
189.47
1.360 0.718%
Share volume: 370,011
Last Updated: 12-24-2025
Retail/Retail – Home Furniture And Equipment Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$188.11
1.36
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $187.40 | $187.40 | $190.13 | $190.13 | $187.40 | $187.40 | $189.47 | $189.47 | 370,011 | $369,970.00 |
| 12-23-2025 | $191.03 | $191.03 | $191.99 | $191.99 | $186.43 | $186.43 | $188.11 | $188.11 | 1,005,871 | $1,005,871.00 |
| 12-22-2025 | $190.79 | $190.79 | $191.23 | $191.23 | $188.12 | $188.12 | $191.09 | $191.09 | 955,828 | $955,828.00 |
| 12-19-2025 | $189.32 | $189.32 | $192.17 | $192.17 | $187.24 | $187.24 | $190.88 | $190.88 | 3,556,150 | $3,556,150.00 |
| 12-18-2025 | $189.14 | $189.14 | $196.84 | $196.84 | $188.89 | $188.89 | $189.36 | $189.36 | 1,532,985 | $1,532,985.00 |
| 12-17-2025 | $186.75 | $186.75 | $187.93 | $187.93 | $183.91 | $183.91 | $185.69 | $185.69 | 1,090,698 | $1,090,698.00 |
| 12-16-2025 | $186.46 | $186.46 | $187.14 | $187.14 | $183.95 | $183.95 | $185.51 | $185.51 | 1,388,817 | $1,388,817.00 |
| 12-15-2025 | $188.75 | $188.75 | $190.73 | $190.73 | $185.26 | $185.26 | $185.43 | $185.43 | 1,244,295 | $1,244,295.00 |
| 12-12-2025 | $189.97 | $189.97 | $191.81 | $191.81 | $183.18 | $183.18 | $187.59 | $187.59 | 1,550,982 | $1,550,982.00 |