Williams-Sonoma, Inc. Common Stock (DE) (NY:WSM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	173.87	177.29	171.93	172.52	2,096,422	-1.76(-1.01%)
May 19, 2025	169.41	175.29	168.59	174.28	1,532,622	+0.44(+0.25%)
May 16, 2025	172.20	175.05	170.74	173.84	1,393,993	+2.17(+1.26%)
May 15, 2025	168.28	172.59	168.28	171.67	895,607	+0.05(+0.03%)
May 14, 2025	173.08	175.91	171.24	171.62	1,689,039	-2.82(-1.62%)
May 13, 2025	176.08	176.19	172.98	174.44	1,779,250	+0.64(+0.37%)
May 12, 2025	173.26	180.07	171.83	173.80	2,165,203	+13.49(+8.41%)
May 09, 2025	161.19	161.99	159.03	160.31	989,106	-0.58(-0.36%)
May 08, 2025	160.04	162.14	157.58	160.89	1,535,140	+3.25(+2.06%)
May 07, 2025	155.70	158.47	154.70	157.64	1,434,547	+3.23(+2.09%)
May 06, 2025	155.83	157.28	154.08	154.41	1,335,309	-3.98(-2.51%)
May 05, 2025	158.38	159.84	157.10	158.39	1,219,220	-2.17(-1.35%)
May 02, 2025	158.46	162.10	157.54	160.56	1,485,435	+4.74(+3.04%)
May 01, 2025	157.99	159.08	155.54	155.82	1,610,322	+1.35(+0.87%)
Apr 30, 2025	150.53	154.89	148.21	154.47	1,631,812	+1.07(+0.70%)
Apr 29, 2025	151.06	153.86	150.81	153.40	1,170,073	+0.86(+0.56%)
Apr 28, 2025	153.33	154.36	149.76	152.54	1,260,446	+1.35(+0.89%)
Apr 25, 2025	152.55	153.22	149.62	151.19	1,391,833	-0.21(-0.14%)
Apr 24, 2025	145.82	151.69	144.98	151.40	1,288,309	+5.52(+3.78%)
Apr 23, 2025	148.44	156.51	145.31	145.88	1,816,564	+3.95(+2.78%)
Apr 22, 2025	139.42	144.80	139.42	141.93	1,869,920	+4.06(+2.94%)
Apr 21, 2025	137.07	138.87	134.44	137.87	1,633,991	-1.34(-0.96%)
Apr 17, 2025	138.21	140.15	136.49	139.21	1,236,764	+2.25(+1.64%)
Apr 16, 2025	140.46	141.63	135.60	136.96	1,722,907	-5.25(-3.70%)
Apr 15, 2025	144.16	146.29	141.56	142.22	1,572,605	-2.35(-1.62%)
Apr 14, 2025	151.21	154.96	143.51	144.56	1,686,442	-2.98(-2.02%)
Apr 11, 2025	147.18	148.59	141.48	147.54	1,811,579	+0.36(+0.24%)
Apr 10, 2025	152.49	152.49	142.42	147.18	2,898,798	-10.31(-6.55%)
Apr 09, 2025	137.35	160.12	132.93	157.49	4,850,792	+18.95(+13.68%)
Apr 08, 2025	148.78	152.08	135.87	138.54	4,365,936	-5.85(-4.05%)
Apr 07, 2025	139.87	150.71	136.33	144.39	5,146,033	+3.39(+2.41%)
Apr 04, 2025	130.93	149.84	129.45	141.00	6,833,803	+2.81(+2.03%)
Apr 03, 2025	141.67	142.48	133.63	138.19	5,678,811	-26.03(-15.85%)
Apr 02, 2025	155.88	165.54	155.78	164.22	2,226,748	+6.11(+3.87%)
Apr 01, 2025	156.76	159.96	154.92	158.11	1,612,395	+0.77(+0.49%)
Mar 31, 2025	154.71	158.95	153.01	157.34	2,081,800	-0.88(-0.55%)
Mar 28, 2025	162.32	163.56	157.32	158.22	2,295,187	-5.41(-3.31%)
Mar 27, 2025	163.09	167.06	162.04	163.63	1,340,440	-0.94(-0.57%)
Mar 26, 2025	168.49	169.07	163.00	164.57	1,284,833	-3.79(-2.25%)
Mar 25, 2025	169.19	170.47	166.09	168.36	1,911,529	-1.12(-0.66%)
Mar 24, 2025	165.78	170.26	164.37	169.48	2,414,767	+6.62(+4.06%)
Mar 21, 2025	160.37	164.50	156.39	162.87	32,042,754	-1.33(-0.81%)
Mar 20, 2025	164.27	169.51	161.39	164.20	3,062,565	-1.27(-0.77%)
Mar 19, 2025	157.04	166.36	148.34	165.47	7,406,659	-5.98(-3.49%)
Mar 18, 2025	170.33	175.41	170.28	171.45	2,403,873	-2.71(-1.55%)
Mar 17, 2025	167.29	175.64	166.45	174.16	2,090,592	+7.46(+4.48%)
Mar 14, 2025	167.75	171.15	165.64	166.70	1,554,846	+2.42(+1.47%)
Mar 13, 2025	171.10	174.03	162.58	164.28	1,980,124	-9.78(-5.62%)
Mar 12, 2025	178.81	183.24	172.79	174.06	1,845,624	-0.02(-0.01%)
Mar 11, 2025	183.77	186.47	172.33	174.08	2,393,642	-10.25(-5.56%)
Mar 10, 2025	189.09	191.88	182.11	184.33	3,590,707	-3.17(-1.69%)
Mar 07, 2025	180.89	189.06	178.52	187.51	2,250,164	+5.95(+3.28%)
Mar 06, 2025	183.57	189.30	181.25	181.56	1,370,393	-5.16(-2.77%)
Mar 05, 2025	183.12	187.23	180.63	186.72	1,298,811	+4.06(+2.22%)
Mar 04, 2025	182.31	186.67	175.76	182.66	2,069,934	-4.13(-2.21%)