Williams-Sonoma Inc (WSM) Historical Stock Data
187.59 ↓1.69 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WSM is down -0.04% a day on average. There have been 13 days where Williams-Sonoma Inc closed green and 17 days where WSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 189.97 | 187.59 | ↓$2.38 (-1.25%) | 183.18 | 191.81 | 1.55M |
| 2025-12-11 | 189.25 | 189.28 | ↑$0.03 (0.02%) | 186.68 | 190.98 | 1.20M |
| 2025-12-10 | 180.83 | 187.10 | ↑$6.27 (3.47%) | 180.45 | 189.00 | 1.49M |
| 2025-12-09 | 178.49 | 180.48 | ↑$1.99 (1.11%) | 178.49 | 182.38 | 1.18M |
| 2025-12-08 | 179.64 | 179.45 | ↓$0.19 (-0.11%) | 178.51 | 181.98 | 1.08M |
| 2025-12-05 | 177.17 | 179.36 | ↑$2.19 (1.24%) | 176.83 | 181.60 | 1.01M |
| 2025-12-04 | 178.20 | 176.66 | ↓$1.54 (-0.86%) | 175.22 | 179.58 | 1.13M |
| 2025-12-03 | 179.00 | 178.34 | ↓$0.66 (-0.37%) | 178.15 | 181.21 | 1.23M |
| 2025-12-02 | 182.61 | 178.06 | ↓$4.55 (-2.49%) | 176.40 | 183.56 | 1.35M |
| 2025-12-01 | 177.63 | 182.44 | ↑$4.81 (2.71%) | 176.52 | 184.72 | 1.19M |
| 2025-11-28 | 180.32 | 180.01 | ↓$0.31 (-0.17%) | 178.30 | 181.70 | 431.45K |
| 2025-11-26 | 179.58 | 181.12 | ↑$1.54 (0.86%) | 179.58 | 184.02 | 0.97M |
| 2025-11-25 | 175.53 | 179.58 | ↑$4.05 (2.31%) | 174.63 | 181.67 | 1.41M |
| 2025-11-24 | 178.21 | 173.73 | ↓$4.48 (-2.51%) | 173.16 | 178.47 | 2.52M |
| 2025-11-21 | 173.49 | 177.93 | ↑$4.44 (2.56%) | 172.96 | 182.13 | 2.08M |
| 2025-11-20 | 176.17 | 172.55 | ↓$3.62 (-2.05%) | 172.45 | 180.59 | 2.01M |
| 2025-11-19 | 180.00 | 174.62 | ↓$5.38 (-2.99%) | 170.13 | 188.32 | 3.35M |
| 2025-11-18 | 177.70 | 180.75 | ↑$3.05 (1.72%) | 176.14 | 182.13 | 1.85M |
| 2025-11-17 | 181.06 | 181.32 | ↑$0.26 (0.14%) | 179.73 | 184.22 | 1.40M |
| 2025-11-14 | 184.31 | 182.24 | ↓$2.07 (-1.12%) | 181.73 | 186.27 | 1.48M |
| 2025-11-13 | 191.26 | 186.47 | ↓$4.79 (-2.50%) | 186.21 | 194.49 | 777.54K |
| 2025-11-12 | 192.85 | 191.89 | ↓$0.96 (-0.50%) | 191.27 | 194.41 | 0.91M |
| 2025-11-11 | 194.63 | 191.49 | ↓$3.14 (-1.61%) | 190.96 | 194.79 | 664.20K |
| 2025-11-10 | 197.14 | 194.65 | ↓$2.49 (-1.26%) | 189.43 | 199.48 | 782.30K |
| 2025-11-07 | 192.05 | 196.95 | ↑$4.90 (2.55%) | 191.95 | 198.10 | 752.17K |
| 2025-11-06 | 198.08 | 191.87 | ↓$6.21 (-3.14%) | 191.22 | 199.89 | 1.04M |
| 2025-11-05 | 193.06 | 198.96 | ↑$5.90 (3.06%) | 193.06 | 201.75 | 0.91M |
| 2025-11-04 | 190.13 | 193.99 | ↑$3.86 (2.03%) | 189.63 | 194.78 | 0.91M |
| 2025-11-03 | 193.55 | 192.62 | ↓$0.93 (-0.48%) | 189.43 | 193.84 | 774.93K |
| 2025-10-31 | 197.38 | 194.34 | ↓$3.04 (-1.54%) | 193.74 | 199.04 | 789.82K |
Create an account or log in to view more rows.
$WSM somebody knows something
$WSM dont be a POS today
$WSM Come on.. Let it fall.. buy later bulls
$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...