WSM - WILLIAMS SONOMA INC
193.59
-2.750 -1.421%
Share volume: 1,637,617
Last Updated: 03-05-2026
Retail/Retail – Home Furniture And Equipment Stores:
0.28%
PREVIOUS CLOSE
CHG
CHG%
$196.34
-2.75
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $193.83 | $193.83 | $197.54 | $197.54 | $187.26 | $187.26 | $193.59 | $193.59 | 1,637,617 | $1,637,617.00 |
| 03-04-2026 | $201.70 | $201.70 | $203.06 | $203.06 | $196.12 | $196.12 | $196.34 | $196.34 | 817,155 | $817,155.00 |
| 03-03-2026 | $195.31 | $195.31 | $199.78 | $199.78 | $191.01 | $191.01 | $199.58 | $199.58 | 1,026,078 | $1,026,078.00 |
| 03-02-2026 | $201.03 | $201.03 | $203.95 | $203.95 | $196.69 | $196.69 | $201.34 | $201.34 | 936,612 | $936,612.00 |
| 02-27-2026 | $207.30 | $207.30 | $208.56 | $208.56 | $202.68 | $202.68 | $205.65 | $205.65 | 1,337,494 | $1,337,494.00 |
| 02-26-2026 | $211.00 | $211.00 | $214.24 | $214.24 | $209.58 | $209.58 | $211.38 | $211.38 | 704,839 | $704,839.00 |
| 02-25-2026 | $209.42 | $209.42 | $209.70 | $209.70 | $203.56 | $203.56 | $209.22 | $209.22 | 736,650 | $736,650.00 |
| 02-24-2026 | $202.78 | $202.78 | $209.93 | $209.93 | $201.35 | $201.35 | $208.97 | $208.97 | 680,363 | $680,363.00 |
| 02-23-2026 | $211.78 | $211.78 | $211.78 | $211.78 | $201.79 | $201.79 | $201.88 | $201.88 | 1,085,425 | $1,085,425.00 |
| 02-20-2026 | $210.16 | $210.16 | $222.00 | $222.00 | $210.16 | $210.16 | $214.86 | $214.86 | 1,206,018 | $1,206,018.00 |