NYSE · WSM

Williams-Sonoma, Inc.

Consumer Cyclical · Specialty Retail

$218.92

Up+$3.75 (+1.71%)

Updated Sep 18, 2026, 6:24 PM

SID Score

5.9/10

Composite research score

Smart Money

62/100

Neutral

Price performance

WSM price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

WSM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 17, 2026	$222.66	$224.33	$218.35	$218.92	1.15M
Sep 16, 2026	$220.56	$224.67	$216.68	$218.20	1.3M
Sep 15, 2026	$229.69	$229.69	$220.85	$221.47	1.55M
Sep 14, 2026	$224.34	$229.91	$220.5983	$229.43	1.01M
Sep 11, 2026	$227.79	$228.25	$225.455	$226.23	843.11K
Sep 10, 2026	$227.11	$227.11	$221.145	$223.74	961.52K
Sep 9, 2026	$230.345	$230.345	$225.57	$227.52	1.26M
Sep 8, 2026	$229.24	$230.90	$225.065	$227.83	1.32M
Sep 4, 2026	$221.96	$228.30	$220.985	$227.42	1.03M
Sep 3, 2026	$224.27	$224.83	$218.60	$222.76	1.18M
Sep 2, 2026	$221.42	$224.66	$220.71	$221.72	1.37M
Sep 1, 2026	$224.51	$226.00	$219.83	$222.12	1.19M
Aug 31, 2026	$232.06	$232.255	$224.16	$228.25	1.79M
Aug 28, 2026	$235.67	$238.99	$231.42	$235.09	972.39K
Aug 27, 2026	$236.45	$248.07	$233.45	$238.40	1.7M
Aug 26, 2026	$224.00	$241.86	$221.34	$237.43	2.43M
Aug 25, 2026	$240.25	$240.25	$230.63	$234.74	1.46M
Aug 24, 2026	$238.74	$242.46	$237.62	$237.77	1.02M
Aug 21, 2026	$236.12	$238.06	$234.0041	$237.58	884.24K
Aug 20, 2026	$238.58	$238.85	$233.3332	$235.70	802.23K