WSM
Williams-Sonoma, Inc. NYQ · WSM
$228.41
+0.03
(+0.01%)
Neutral · +0.76σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment WSM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $226.10 | $233.74 | $224.95 | $228.41 | 1.7M |
| 2026-07-16 | $221.81 | $231.97 | $221.81 | $228.38 | 0.8M |
| 2026-07-15 | $219.88 | $223.37 | $218.47 | $222.84 | 0.9M |
| 2026-07-14 | $218.90 | $221.90 | $218.09 | $220.34 | 0.7M |
| 2026-07-13 | $222.15 | $224.00 | $214.19 | $216.65 | 1.1M |
| 2026-07-10 | $221.24 | $224.69 | $220.99 | $221.75 | 1.0M |
| 2026-07-09 | $218.95 | $224.05 | $218.95 | $219.77 | 0.8M |
| 2026-07-08 | $218.43 | $219.02 | $215.12 | $218.32 | 1.0M |
| 2026-07-07 | $225.65 | $225.65 | $219.96 | $222.49 | 0.8M |
| 2026-07-06 | $227.00 | $228.01 | $222.25 | $223.83 | 1.0M |
| 2026-07-02 | $228.00 | $229.57 | $223.35 | $227.53 | 1.1M |
| 2026-07-01 | $235.47 | $235.47 | $227.98 | $228.15 | 1.5M |
| 2026-06-30 | $241.81 | $241.81 | $232.74 | $233.10 | 1.2M |
| 2026-06-29 | $237.22 | $240.82 | $234.98 | $240.17 | 0.9M |
| 2026-06-26 | $239.10 | $240.41 | $236.05 | $239.19 | 1.7M |
| 2026-06-25 | $238.94 | $244.65 | $238.17 | $240.06 | 1.5M |
| 2026-06-24 | $227.89 | $239.95 | $227.89 | $235.66 | 1.4M |
| 2026-06-23 | $222.60 | $227.35 | $222.60 | $226.14 | 1.2M |
| 2026-06-22 | $223.71 | $228.85 | $223.41 | $226.06 | 1.2M |
| 2026-06-18 | $226.00 | $230.65 | $223.99 | $226.92 | 2.5M |
| 2026-06-17 | $228.01 | $234.42 | $220.69 | $221.15 | 2.0M |
| 2026-06-16 | $225.15 | $230.95 | $223.75 | $227.18 | 1.2M |
| 2026-06-15 | $228.79 | $230.50 | $222.75 | $223.29 | 1.4M |
| 2026-06-12 | $222.13 | $224.33 | $218.70 | $223.54 | 1.5M |
| 2026-06-11 | $208.58 | $219.38 | $208.14 | $218.74 | 1.1M |
| 2026-06-10 | $213.44 | $213.85 | $206.94 | $206.94 | 1.1M |
| 2026-06-09 | $204.82 | $215.72 | $202.22 | $213.17 | 1.3M |
| 2026-06-08 | $203.07 | $208.30 | $201.64 | $202.49 | 0.9M |
| 2026-06-05 | $205.99 | $207.77 | $204.71 | $204.98 | 0.8M |
| 2026-06-04 | $210.09 | $210.49 | $207.26 | $208.09 | 0.9M |
| 2026-06-03 | $202.76 | $207.63 | $200.40 | $207.11 | 0.7M |
| 2026-06-02 | $201.24 | $205.75 | $200.71 | $203.84 | 0.9M |
| 2026-06-01 | $201.47 | $202.88 | $197.82 | $202.14 | 0.8M |
| 2026-05-29 | $205.77 | $208.36 | $203.46 | $203.57 | 1.7M |
| 2026-05-28 | $200.72 | $207.45 | $199.21 | $205.60 | 1.2M |
| 2026-05-27 | $200.00 | $206.93 | $199.97 | $203.18 | 1.2M |
| 2026-05-26 | $196.00 | $199.55 | $194.91 | $198.38 | 1.0M |
| 2026-05-22 | $192.70 | $193.95 | $191.20 | $192.50 | 1.0M |
| 2026-05-21 | $182.25 | $193.98 | $177.45 | $191.94 | 2.6M |
| 2026-05-20 | $171.96 | $180.68 | $168.30 | $180.25 | 2.3M |
| 2026-05-19 | $169.02 | $172.00 | $165.51 | $171.76 | 2.0M |
| 2026-05-18 | $168.11 | $172.33 | $166.23 | $169.16 | 1.4M |
| 2026-05-15 | $172.93 | $173.70 | $168.18 | $168.64 | 1.2M |
| 2026-05-14 | $172.58 | $174.90 | $171.19 | $173.65 | 1.1M |
| 2026-05-13 | $176.75 | $176.75 | $169.36 | $172.06 | 1.1M |
| 2026-05-12 | $174.38 | $177.55 | $172.30 | $175.39 | 1.0M |
| 2026-05-11 | $182.56 | $182.56 | $175.92 | $176.10 | 1.0M |
| 2026-05-08 | $185.36 | $185.82 | $180.71 | $182.10 | 0.9M |
| 2026-05-07 | $187.01 | $187.51 | $181.42 | $183.42 | 0.8M |
| 2026-05-06 | $183.62 | $188.64 | $182.95 | $186.47 | 1.4M |
| 2026-05-05 | $177.14 | $181.31 | $175.45 | $180.27 | 1.2M |
| 2026-05-04 | $178.13 | $180.03 | $174.61 | $175.69 | 1.4M |
| 2026-05-01 | $181.78 | $182.70 | $179.74 | $179.99 | 0.9M |
| 2026-04-30 | $181.48 | $183.34 | $180.74 | $181.21 | 1.0M |
| 2026-04-29 | $185.83 | $186.74 | $180.50 | $181.18 | 0.9M |
| 2026-04-28 | $192.76 | $194.21 | $186.48 | $187.40 | 0.8M |
| 2026-04-27 | $190.75 | $193.42 | $188.72 | $192.05 | 1.0M |
| 2026-04-24 | $191.21 | $194.14 | $188.79 | $190.55 | 0.8M |
| 2026-04-23 | $197.10 | $198.79 | $190.47 | $192.39 | 0.9M |
| 2026-04-22 | $203.59 | $204.02 | $195.27 | $197.29 | 1.2M |
| 2026-04-21 | $204.56 | $208.74 | $201.66 | $202.28 | 1.1M |
| 2026-04-20 | $197.65 | $202.38 | $195.81 | $202.02 | 0.8M |
| 2026-04-17 | $194.40 | $204.87 | $193.50 | $198.69 | 1.5M |
| 2026-04-16 | $192.70 | $195.70 | $190.82 | $191.50 | 0.9M |
| 2026-04-15 | $192.75 | $193.99 | $189.13 | $192.87 | 1.1M |
| 2026-04-14 | $194.06 | $196.20 | $193.42 | $193.84 | 0.9M |
| 2026-04-13 | $191.75 | $195.67 | $191.01 | $193.52 | 1.3M |
| 2026-04-10 | $194.00 | $194.00 | $188.43 | $189.13 | 0.8M |
| 2026-04-09 | $186.43 | $192.60 | $184.88 | $191.31 | 1.0M |
| 2026-04-08 | $187.29 | $194.79 | $186.45 | $187.53 | 1.4M |
| 2026-04-07 | $181.59 | $182.66 | $177.51 | $179.93 | 1.2M |
| 2026-04-06 | $180.17 | $182.83 | $176.45 | $182.62 | 0.9M |
| 2026-04-02 | $176.56 | $184.06 | $176.45 | $180.17 | 1.0M |
| 2026-04-01 | $179.95 | $182.76 | $177.79 | $180.37 | 1.1M |
| 2026-03-31 | $180.81 | $185.19 | $178.22 | $182.33 | 1.0M |
| 2026-03-30 | $178.00 | $180.41 | $175.24 | $176.84 | 1.6M |
| 2026-03-27 | $177.90 | $179.09 | $174.51 | $175.29 | 1.9M |
| 2026-03-26 | $179.68 | $183.62 | $178.54 | $180.56 | 1.4M |
| 2026-03-25 | $182.57 | $185.29 | $176.30 | $181.93 | 0.9M |
| 2026-03-24 | $181.34 | $185.43 | $179.12 | $181.09 | 1.2M |
| 2026-03-23 | $181.94 | $186.13 | $181.93 | $183.72 | 1.6M |
| 2026-03-20 | $182.08 | $182.32 | $177.37 | $178.42 | 3.1M |
| 2026-03-19 | $180.19 | $184.39 | $175.50 | $182.58 | 1.5M |
| 2026-03-18 | $185.99 | $194.81 | $181.00 | $184.10 | 3.1M |
| 2026-03-17 | $184.87 | $188.37 | $180.04 | $182.17 | 2.2M |
| 2026-03-16 | $181.15 | $186.01 | $180.87 | $182.36 | 1.5M |
| 2026-03-13 | $181.37 | $183.31 | $175.77 | $179.99 | 1.1M |
| 2026-03-12 | $182.59 | $185.01 | $175.35 | $179.30 | 1.6M |
| 2026-03-11 | $187.43 | $187.66 | $182.50 | $185.77 | 1.4M |
| 2026-03-10 | $187.19 | $193.58 | $185.98 | $188.39 | 1.0M |
| 2026-03-09 | $181.92 | $189.24 | $176.60 | $188.30 | 1.5M |
| 2026-03-06 | $188.75 | $189.16 | $183.19 | $186.52 | 1.2M |
| 2026-03-05 | $193.83 | $197.54 | $187.26 | $193.59 | 1.6M |
| 2026-03-04 | $201.70 | $203.06 | $196.12 | $196.34 | 0.8M |
| 2026-03-03 | $195.31 | $199.78 | $191.01 | $199.58 | 1.0M |
| 2026-03-02 | $201.03 | $203.95 | $196.69 | $201.34 | 0.9M |
| 2026-02-27 | $207.30 | $208.56 | $202.68 | $205.65 | 1.3M |
| 2026-02-26 | $211.00 | $214.24 | $209.58 | $211.38 | 0.7M |
| 2026-02-25 | $209.42 | $209.70 | $203.56 | $209.22 | 0.7M |
| 2026-02-24 | $202.78 | $209.93 | $201.35 | $208.97 | 0.7M |
| 2026-02-23 | $211.78 | $211.78 | $201.79 | $201.88 | 1.1M |
| 2026-02-20 | $210.16 | $222.00 | $210.16 | $214.86 | 1.2M |
| 2026-02-19 | $209.40 | $211.76 | $203.71 | $210.82 | 0.9M |
| 2026-02-18 | $211.00 | $216.61 | $210.23 | $213.96 | 0.8M |
| 2026-02-17 | $216.15 | $216.29 | $206.78 | $211.82 | 1.0M |
| 2026-02-13 | $211.14 | $214.58 | $204.42 | $214.57 | 1.3M |
| 2026-02-12 | $214.60 | $219.18 | $206.68 | $206.79 | 1.1M |
| 2026-02-11 | $218.22 | $221.00 | $213.15 | $213.16 | 1.3M |
| 2026-02-10 | $217.48 | $220.51 | $215.50 | $216.78 | 0.8M |
| 2026-02-09 | $218.70 | $221.68 | $217.53 | $217.57 | 0.9M |
| 2026-02-06 | $214.29 | $221.19 | $213.46 | $220.67 | 0.8M |
| 2026-02-05 | $215.34 | $215.79 | $209.00 | $212.49 | 1.0M |
| 2026-02-04 | $218.28 | $221.81 | $212.57 | $215.83 | 1.0M |
| 2026-02-03 | $214.05 | $220.93 | $212.80 | $216.03 | 1.0M |
| 2026-02-02 | $204.69 | $214.38 | $203.62 | $214.03 | 1.3M |
| 2026-01-30 | $205.21 | $208.76 | $201.53 | $204.65 | 1.1M |
| 2026-01-29 | $207.24 | $209.83 | $204.11 | $205.66 | 0.7M |
| 2026-01-28 | $208.99 | $210.61 | $202.77 | $205.72 | 0.6M |
| 2026-01-27 | $207.87 | $210.30 | $205.99 | $208.25 | 0.8M |
| 2026-01-26 | $204.25 | $205.54 | $201.28 | $204.67 | 0.6M |
| 2026-01-23 | $208.13 | $208.70 | $202.22 | $204.50 | 1.0M |
| 2026-01-22 | $216.48 | $219.54 | $209.52 | $210.00 | 1.2M |
| 2026-01-21 | $207.00 | $217.16 | $205.71 | $215.54 | 1.1M |
| 2026-01-20 | $208.10 | $211.55 | $205.24 | $205.89 | 1.0M |