WSM - WILLIAMS SONOMA INC
175.29
-5.270 -3.006%
Share volume: 1,916,182
Last Updated: 03-27-2026
Retail/Retail – Home Furniture And Equipment Stores:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$180.56
-5.27
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $177.90 | $177.90 | $179.09 | $179.09 | $174.51 | $174.51 | $175.29 | $175.29 | 1,916,182 | $1,915,668.00 |
| 03-26-2026 | $179.68 | $179.68 | $183.62 | $183.62 | $178.54 | $178.54 | $180.56 | $180.56 | 1,428,225 | $1,428,225.00 |
| 03-25-2026 | $182.57 | $182.57 | $185.29 | $185.29 | $176.30 | $176.30 | $181.93 | $181.93 | 946,914 | $946,914.00 |
| 03-24-2026 | $181.34 | $181.34 | $185.43 | $185.43 | $179.12 | $179.12 | $181.09 | $181.09 | 1,158,005 | $1,158,005.00 |
| 03-23-2026 | $181.94 | $181.94 | $186.13 | $186.13 | $181.93 | $181.93 | $183.72 | $183.72 | 1,597,554 | $1,597,554.00 |
| 03-20-2026 | $182.08 | $182.08 | $182.32 | $182.32 | $177.37 | $177.37 | $178.42 | $178.42 | 3,121,332 | $3,121,332.00 |
| 03-19-2026 | $180.19 | $180.19 | $184.39 | $184.39 | $175.50 | $175.50 | $182.58 | $182.58 | 1,497,655 | $1,497,655.00 |
| 03-18-2026 | $185.99 | $185.99 | $194.81 | $194.81 | $181.00 | $181.00 | $184.10 | $184.10 | 3,114,921 | $3,114,921.00 |
| 03-17-2026 | $184.87 | $184.87 | $188.37 | $188.37 | $180.04 | $180.04 | $182.17 | $182.17 | 2,181,344 | $2,181,344.00 |
| 03-16-2026 | $181.15 | $181.15 | $186.01 | $186.01 | $180.87 | $180.87 | $182.36 | $182.36 | 1,512,987 | $1,512,987.00 |