Free Trial

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

Williams-Sonoma logo
$199.68 +0.08 (+0.04%)
Closing price 03:59 PM Eastern
Extended Trading
$197.52 -2.16 (-1.08%)
As of 04:50 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 43.14%, with a year-to-date return of 7.83%. In the past month, the stock has increased 18.07%, reflecting recent market activity.

As of the latest close, Williams-Sonoma traded at $199.53 with a market cap of $24.54 billion and volume of 1.26 million shares. Five years ago, the stock traded at a split-adjusted price of $46.59, representing a 328.64% increase over that period. At the time, it had a market cap of $7.17 billion and a volume of 3.09 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
+6.39%
1 Month
Performance
+18.07%
3 Month
Performance
+24.10%
Year-To-Date
Performance
+7.83%
1 Year
Performance
+43.14%
5 Year
Performance
+328.64%

WSM Stock Chart for Friday, August, 8, 2025

Williams-Sonoma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$200.95$199.53
-0.71%
$206.37$197.571.26 million shs$24.54 billion
08/06/2025$204.48$200.95
-1.72%
$205.35$200.481.19 million shs$24.72 billion
08/05/2025$200.79$204.48
+1.84%
$204.59$198.981.23 million shs$25.15 billion
08/04/2025$187.68$200.79
+6.99%
$201.10$191.721.71 million shs$24.70 billion
08/01/2025$186.82$187.68
+0.46%
$189.45$181.511.41 million shs$23.08 billion
07/31/2025$190.54$186.82
-1.95%
$191.33$186.041.33 million shs$22.98 billion
07/30/2025$187.13$190.54
+1.82%
$192.38$186.721.95 million shs$23.44 billion
07/29/2025$188.37$187.13
-0.66%
$188.56$184.261.17 million shs$23.02 billion
07/28/2025$181.80$188.37
+3.61%
$188.91$181.321.23 million shs$23.17 billion
07/25/2025$180.69$181.80
+0.61%
$182.49$180.21818,197 shs$22.36 billion
07/24/2025$183.60$180.69
-1.58%
$183.96$179.261.05 million shs$22.22 billion
07/23/2025$178.87$183.60
+2.64%
$185.28$181.211.38 million shs$22.58 billion
07/22/2025$172.28$178.87
+3.83%
$179.33$173.201.05 million shs$22.00 billion
07/21/2025$170.42$172.28
+1.09%
$174.74$170.23966,900 shs$21.19 billion
07/18/2025$170.32$170.42
+0.06%
$171.13$169.361.08 million shs$20.96 billion
07/17/2025$165.06$170.32
+3.18%
$171.32$165.581.35 million shs$20.95 billion
07/16/2025$163.64$165.06
+0.87%
$165.54$161.761.08 million shs$20.30 billion
07/15/2025$170.61$163.64
-4.09%
$172.20$163.531.54 million shs$20.13 billion
07/14/2025$174.97$170.61
-2.49%
$175.68$169.991.01 million shs$20.99 billion
07/11/2025$176.63$174.97
-0.94%
$176.39$174.40837,573 shs$21.52 billion
07/10/2025$173.76$176.63
+1.65%
$178.17$173.791.20 million shs$21.73 billion
07/09/2025$169.12$173.76
+2.74%
$174.07$168.44920,639 shs$21.37 billion
07/08/2025$169.18$169.12
-0.04%
$170.82$165.191.29 million shs$20.80 billion
07/07/2025$173.06$169.18
-2.24%
$172.76$168.141.03 million shs$20.81 billion

This page (NYSE:WSM) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners