Williams-Sonoma Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	264.28	264.28	250.70	252.02	252.02	747
2026-10-22	256.75	258.22	249.52	256.87	256.87	109
2026-10-21	256.52	257.05	250.76	254.43	254.43	727
2026-10-20	247.48	256.35	247.30	252.85	252.85	588
2026-10-19	253.16	255.05	246.51	248.92	248.92	176
2026-10-16	259.99	259.99	249.20	249.20	249.20	597
2026-10-15	241.00	250.68	241.00	249.72	249.72	185
2026-10-14	237.27	242.85	237.27	239.19	238.43	244
2026-10-13	238.80	245.00	238.80	241.31	240.54	220
2026-10-12	242.32	243.47	235.22	241.10	240.33	29
2026-10-09	241.86	246.00	238.35	241.71	240.94	76
2026-10-08	239.00	243.00	234.81	242.09	241.32	376
2026-10-07	243.37	245.14	238.97	241.77	241.00	31
2026-10-06	240.91	246.27	239.55	243.38	242.61	488
2026-10-05	234.52	237.67	230.72	237.67	236.91	162
2026-10-02	238.36	238.36	231.60	233.50	232.76	282
2026-10-01	228.15	232.00	226.92	229.26	228.53	170
2026-09-30	232.58	235.16	228.97	229.25	228.52	145
2026-09-29	232.64	234.27	229.19	229.40	228.67	173
2026-09-28	230.21	232.90	224.00	231.87	231.13	1,530
2026-09-25	226.39	233.53	224.91	232.32	231.58	9

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.