Williams-Sonoma Inc (WSM) Historical Stock Data
171.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WSM is up 0.56% a day on average. There have been 16 days where Williams-Sonoma Inc closed green and 14 days where WSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 173.08 | 171.62 | ↓$1.46 (-0.84%) | 171.24 | 175.91 | 1.69M |
| 2025-05-13 | 176.08 | 174.44 | ↓$1.64 (-0.93%) | 173.42 | 176.19 | 1.77M |
| 2025-05-12 | 173.26 | 173.80 | ↑$0.54 (0.31%) | 171.83 | 180.07 | 2.16M |
| 2025-05-09 | 161.19 | 160.31 | ↓$0.88 (-0.55%) | 159.04 | 161.99 | 0.99M |
| 2025-05-08 | 160.04 | 160.89 | ↑$0.85 (0.53%) | 157.58 | 162.14 | 1.54M |
| 2025-05-07 | 155.70 | 157.64 | ↑$1.94 (1.25%) | 154.70 | 158.47 | 1.43M |
| 2025-05-06 | 155.83 | 154.41 | ↓$1.42 (-0.91%) | 154.15 | 157.25 | 1.33M |
| 2025-05-05 | 158.38 | 158.39 | ↑$0.01 (0.01%) | 157.10 | 159.84 | 1.22M |
| 2025-05-02 | 158.46 | 160.56 | ↑$2.10 (1.33%) | 157.55 | 162.10 | 1.49M |
| 2025-05-01 | 157.99 | 155.82 | ↓$2.17 (-1.37%) | 155.54 | 159.08 | 1.61M |
| 2025-04-30 | 150.53 | 154.47 | ↑$3.94 (2.62%) | 148.21 | 154.88 | 1.63M |
| 2025-04-29 | 151.06 | 153.40 | ↑$2.34 (1.55%) | 150.81 | 153.86 | 1.17M |
| 2025-04-28 | 153.33 | 152.54 | ↓$0.79 (-0.52%) | 149.76 | 154.36 | 1.26M |
| 2025-04-25 | 152.55 | 151.19 | ↓$1.36 (-0.89%) | 149.62 | 153.23 | 1.39M |
| 2025-04-24 | 145.82 | 151.40 | ↑$5.58 (3.83%) | 144.98 | 151.69 | 1.29M |
| 2025-04-23 | 148.44 | 145.88 | ↓$2.56 (-1.72%) | 145.38 | 156.25 | 1.82M |
| 2025-04-22 | 139.42 | 141.93 | ↑$2.51 (1.80%) | 139.42 | 144.80 | 1.87M |
| 2025-04-21 | 137.07 | 137.87 | ↑$0.80 (0.58%) | 134.44 | 138.87 | 1.63M |
| 2025-04-17 | 138.21 | 139.21 | ↑$1.00 (0.72%) | 136.49 | 140.15 | 1.24M |
| 2025-04-16 | 141.14 | 137.62 | ↓$3.52 (-2.49%) | 136.25 | 142.32 | 1.71M |
| 2025-04-15 | 144.85 | 142.90 | ↓$1.95 (-1.35%) | 142.26 | 147.00 | 1.56M |
| 2025-04-14 | 151.94 | 145.26 | ↓$6.68 (-4.40%) | 144.20 | 155.51 | 1.68M |
| 2025-04-11 | 147.89 | 148.25 | ↑$0.36 (0.24%) | 142.16 | 149.31 | 1.55M |
| 2025-04-10 | 153.22 | 147.89 | ↓$5.33 (-3.48%) | 143.11 | 153.22 | 2.88M |
| 2025-04-09 | 138.01 | 158.25 | ↑$20.24 (14.67%) | 133.57 | 160.89 | 4.83M |
| 2025-04-08 | 149.50 | 139.21 | ↓$10.29 (-6.88%) | 136.56 | 152.80 | 4.34M |
| 2025-04-07 | 140.54 | 145.09 | ↑$4.55 (3.24%) | 136.99 | 152.92 | 5.05M |
| 2025-04-04 | 131.56 | 141.68 | ↑$10.12 (7.69%) | 130.07 | 150.56 | 6.40M |
| 2025-04-03 | 142.35 | 138.86 | ↓$3.49 (-2.45%) | 134.28 | 143.17 | 5.25M |
| 2025-04-02 | 156.63 | 165.01 | ↑$8.38 (5.35%) | 156.53 | 166.34 | 2.22M |
Create an account or log in to view more rows.
$WSM God dammit
$WSM ugh oh
we heatin back up
$WSM lfg!!! So much movement ! Buy n hodl!
$WSM let’s go baby!
$WSM starting to gap up a little
$WSM when this finally break out we could see huge upside
$WSM Momentum is building...
$WSM bounce it!!
$WSM Mindset is key
$WSM lfg!!! So much movement ! Buy n hodl!