Free Trial

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

Williams-Sonoma logo
$160.71 +4.89 (+3.14%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$160.62 -0.09 (-0.06%)
As of 05/2/2025 06:07 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

5 Day
Performance
+4.85%
1 Month
Performance
+13.23%
3 Month
Performance
-22.89%
6 Month
Performance
+18.86%
Year-To-Date
Performance
-13.21%
1 Year
Performance
+5.49%
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.

WSM Stock Chart for Sunday, May, 4, 2025

Williams-Sonoma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/23/2025$141.93$146.01
+2.88%
$156.51$145.321.82 million shs$18.03 billion
04/22/2025$138.12$141.93
+2.76%
$144.80$139.421.87 million shs$17.53 billion
04/21/2025$139.04$138.12
-0.66%
$138.87$134.441.63 million shs$17.06 billion
04/18/2025$139.04$139.04$140.15$136.491.24 million shs$17.17 billion
04/17/2025$137.62$139.04
+1.03%
$140.15$136.491.24 million shs$17.17 billion
04/16/2025$142.63$137.62
-3.51%
$142.32$136.251.71 million shs$17.00 billion
04/15/2025$145.13$142.63
-1.72%
$147.00$142.241.56 million shs$17.62 billion
04/14/2025$147.95$145.13
-1.90%
$155.71$144.201.68 million shs$17.92 billion
04/11/2025$148.01$147.95
-0.04%
$149.31$142.161.80 million shs$18.27 billion
04/10/2025$158.38$148.01
-6.55%
$153.22$143.112.88 million shs$18.28 billion
04/09/2025$139.41$158.38
+13.61%
$160.89$133.574.83 million shs$19.56 billion
04/09/2025$139.41$158.38
+13.61%
$160.89$133.574.83 million shs$19.56 billion
04/08/2025$145.01$139.41
-3.86%
$152.81$136.524.34 million shs$17.22 billion
04/08/2025$145.01$139.41
-3.86%
$152.81$136.524.34 million shs$17.22 billion
04/07/2025$141.94$145.01
+2.17%
$152.92$136.995.08 million shs$17.91 billion
04/04/2025$138.99$141.94
+2.12%
$150.56$130.076.80 million shs$17.53 billion
04/03/2025$164.99$138.99
-15.76%
$143.17$134.275.65 million shs$17.17 billion

This page (NYSE:WSM) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners