WSM - WILLIAMS SONOMA INC
175.39
-0.710 -0.405%
Share volume: 960,610
Last Updated: 05-12-2026
Retail/Retail – Home Furniture And Equipment Stores:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$176.10
-0.71
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $174.38 | $174.38 | $177.55 | $177.55 | $172.30 | $172.30 | $175.39 | $175.39 | 960,610 | $960,610.00 |
| 05-11-2026 | $182.56 | $182.56 | $182.56 | $182.56 | $175.92 | $175.92 | $176.10 | $176.10 | 1,034,644 | $1,034,644.00 |
| 05-08-2026 | $185.36 | $185.36 | $185.82 | $185.82 | $180.71 | $180.71 | $182.10 | $182.10 | 901,046 | $901,046.00 |
| 05-07-2026 | $187.01 | $187.01 | $187.51 | $187.51 | $181.42 | $181.42 | $183.42 | $183.42 | 819,667 | $819,667.00 |
| 05-06-2026 | $183.62 | $183.62 | $188.64 | $188.64 | $182.95 | $182.95 | $186.47 | $186.47 | 1,375,471 | $1,375,471.00 |
| 05-05-2026 | $177.14 | $177.14 | $181.31 | $181.31 | $175.45 | $175.45 | $180.27 | $180.27 | 1,217,834 | $1,217,834.00 |
| 05-04-2026 | $178.13 | $178.13 | $180.03 | $180.03 | $174.61 | $174.61 | $175.69 | $175.69 | 1,404,098 | $1,404,098.00 |
| 05-01-2026 | $181.78 | $181.78 | $182.70 | $182.70 | $179.74 | $179.74 | $179.99 | $179.99 | 922,562 | $922,562.00 |
| 04-30-2026 | $181.48 | $181.48 | $183.34 | $183.34 | $180.74 | $180.74 | $181.21 | $181.21 | 1,041,786 | $1,041,786.00 |
| 04-29-2026 | $185.83 | $185.83 | $186.74 | $186.74 | $180.50 | $180.50 | $181.18 | $181.18 | 910,435 | $910,435.00 |