NYSE · WSM

Williams-Sonoma, Inc.

Consumer Cyclical · Specialty Retail

$235.09

Down-$6.84 (-2.91%)

Updated Aug 31, 2026, 11:28 PM

SID Score

6.6/10

Composite research score

Smart Money

54/100

Neutral

Price performance

WSM price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

WSM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$235.67	$238.99	$231.42	$235.09	972.39K
Aug 27, 2026	$236.45	$248.07	$233.45	$238.40	1.7M
Aug 26, 2026	$224.00	$241.86	$221.34	$237.43	2.43M
Aug 25, 2026	$240.25	$240.25	$230.63	$234.74	1.46M
Aug 24, 2026	$238.74	$242.46	$237.62	$237.77	1.02M
Aug 21, 2026	$236.12	$238.06	$234.0041	$237.58	884.24K
Aug 20, 2026	$238.58	$238.85	$233.3332	$235.70	802.23K
Aug 19, 2026	$242.45	$249.77	$240.41	$242.31	699.14K
Aug 18, 2026	$241.50	$244.84	$237.62	$241.39	596.99K
Aug 17, 2026	$239.11	$241.10	$237.99	$240.42	1.24M
Aug 14, 2026	$244.10	$244.12	$239.48	$241.58	708.41K
Aug 13, 2026	$248.88	$248.96	$242.23	$242.44	682.11K
Aug 12, 2026	$249.62	$251.385	$244.46	$245.15	771.16K
Aug 11, 2026	$248.59	$254.89	$248.19	$250.59	733.38K
Aug 10, 2026	$249.06	$252.66	$249.06	$250.82	941.58K
Aug 7, 2026	$246.39	$251.89	$245.2088	$251.78	995.65K
Aug 6, 2026	$250.19	$251.07	$245.4548	$246.89	950.13K
Aug 5, 2026	$247.69	$252.99	$247.60	$248.24	1.08M
Aug 4, 2026	$245.55	$250.83	$245.00	$248.88	1.53M
Aug 3, 2026	$233.37	$240.895	$232.84	$239.80	845.42K