Free Trial

Williams-Sonoma (WSM) Stock Chart & Stock Price History

Williams-Sonoma logo
$157.79 -2.60 (-1.62%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$158.00 +0.21 (+0.13%)
As of 05/23/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Williams-Sonoma Stock Price Performance

The Williams-Sonoma (WSM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 9.66%, with a year-to-date return of -14.79%. In the past month, the stock has increased 4.33%, reflecting recent market activity.

As of the latest close, Williams-Sonoma traded at $157.79 with a market cap of $19.40 billion and volume of 2.13 million shares. Five years ago, the stock traded at a split-adjusted price of $33.25, representing a 374.62% increase over that period. At the time, it had a market cap of $5.13 billion and a volume of 2.37 million shares.

Receive WSM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Williams-Sonoma and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-8.45%
1 Month
Performance
+4.33%
3 Month
Performance
-19.65%
Year-To-Date
Performance
-14.79%
1 Year
Performance
+9.66%
5 Year
Performance
+374.62%

WSM Stock Chart for Sunday, May, 25, 2025

Williams-Sonoma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$160.93$157.79
-1.95%
$161.60$157.222.13 million shs$19.40 billion
05/22/2025$167.91$160.93
-4.16%
$162.63$147.396.67 million shs$19.78 billion
05/21/2025$172.36$167.91
-2.58%
$171.47$167.282.06 million shs$20.64 billion
05/20/2025$174.13$172.36
-1.02%
$177.29$171.932.10 million shs$21.19 billion
05/19/2025$174.02$174.13
+0.06%
$175.29$168.601.53 million shs$21.41 billion
05/16/2025$171.81$174.02
+1.29%
$175.05$170.741.39 million shs$21.39 billion
05/15/2025$171.46$171.81
+0.20%
$172.59$168.28895,607 shs$21.12 billion
05/14/2025$174.58$171.46
-1.79%
$175.91$171.241.69 million shs$21.08 billion
05/13/2025$173.78$174.58
+0.46%
$176.19$172.981.78 million shs$21.46 billion
05/12/2025$160.32$173.78
+8.39%
$180.07$171.832.16 million shs$21.36 billion
05/09/2025$160.91$160.32
-0.37%
$161.99$159.04989,096 shs$19.71 billion
05/08/2025$157.70$160.91
+2.03%
$162.14$157.581.54 million shs$19.78 billion
05/07/2025$154.35$157.70
+2.17%
$158.47$154.701.43 million shs$19.39 billion
05/06/2025$158.39$154.35
-2.55%
$157.28$154.081.34 million shs$19.06 billion
05/05/2025$160.71$158.39
-1.44%
$159.84$157.101.22 million shs$19.56 billion
05/02/2025$155.72$160.71
+3.20%
$162.10$157.551.49 million shs$19.85 billion
05/01/2025$154.52$155.72
+0.78%
$159.08$155.541.61 million shs$19.23 billion
04/30/2025$153.28$154.52
+0.81%
$154.89$148.211.63 million shs$19.08 billion
04/29/2025$152.77$153.28
+0.33%
$153.86$150.811.17 million shs$18.93 billion
04/28/2025$151.24$152.77
+1.01%
$154.36$149.761.26 million shs$18.87 billion
04/25/2025$151.29$151.24
-0.03%
$153.23$149.621.39 million shs$18.68 billion
04/24/2025$146.01$151.29
+3.62%
$151.69$144.981.29 million shs$18.69 billion

This page (NYSE:WSM) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners