Williams-Sonoma Stock Price History
NYSE: WSMConsumer DiscretionaryHome FurnishingsUSD
241.78+2.78 (+1.16%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
WSM price history at a glance
The price history for Williams-Sonoma (WSM) on this page begins on July 4, 1983, when the stock closed at $0.5185; it most recently closed at $241.78 on October 5, 2026. The highest price in this record is $254.89, reached on August 10, 2026; the latest close is 5.1% below that peak. Across the 42 complete calendar years in the table, WSM finished higher in 28 and lower in 14. Its best year was 1993 (+217.3%) and its worst was 2008 (-64.7%).
Over roughly 43 years the share price changed +46530.7%, a 15.3% compound annual price return (excluding dividends). In the last 12 months alone, WSM has gained 27.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $254.89
- Date of high
- Aug 10, 2026
- Low since 1983
- $0.144
- Date of low
- Dec 3, 1984
- 52-week high
- $254.89
- 52-week low
- $165.51
- Last close
- $241.78
WSM returns
1 week
+4.08%
1 month
+6.27%
3 months
+9.03%
6 months
+27.84%
Year to date
+35.38%
1 year
+27.73%
3 years
+199.38%
5 years
+165.31%
WSM price return, excluding dividends.
WSM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 241.78 | +28.71% |
| 2025 | 187.85 | -2.52% |
| 2024 | 192.70 | +91.00% |
| 2023 | 100.89 | +75.58% |
| 2022 | 57.46 | -32.05% |
| 2021 | 84.57 | +66.07% |
| 2020 | 50.92 | +41.23% |
| 2019 | 36.06 | +42.62% |
| 2018 | 25.28 | -2.21% |
| 2017 | 25.85 | +6.84% |
| 2016 | 24.20 | -17.15% |
| 2015 | 29.21 | -21.96% |
| 2014 | 37.43 | +26.74% |
| 2013 | 29.53 | +27.31% |
| 2012 | 23.20 | +20.49% |
| 2011 | 19.25 | +7.87% |
| 2010 | 17.85 | +71.75% |
| 2009 | 10.39 | +150.06% |
| 2008 | 4.16 | -64.70% |
| 2007 | 11.77 | -25.13% |
| 2006 | 15.72 | -27.14% |
| 2005 | 21.58 | +23.14% |
| 2004 | 17.52 | +2.67% |
| 2003 | 17.07 | +25.11% |
| 2002 | 13.64 | +29.66% |
| 2001 | 10.52 | +110.40% |
| 2000 | 5.00 | -56.52% |
| 1999 | 11.50 | +14.11% |
| 1998 | 10.08 | +97.55% |
| 1997 | 5.10 | +13.37% |
| 1996 | 4.50 | +94.59% |
| 1995 | 2.31 | -38.46% |
| 1994 | 3.76 | +63.97% |
| 1993 | 2.29 | +217.32% |
| 1992 | 0.7222 | -24.64% |
| 1991 | 0.9583 | -10.39% |
| 1990 | 1.07 | +3.12% |
| 1989 | 1.04 | +116.76% |
| 1988 | 0.4784 | +7.65% |
| 1987 | 0.4444 | -1.38% |
| 1986 | 0.4506 | +47.98% |
| 1985 | 0.3045 | +80.50% |
| 1984 | 0.1687 | -25.45% |
| 1983* | 0.2263 | -56.35% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
WSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 239.36 | 243.32 | 239.03 | 241.78 | +1.16% | |
| 236.08 | 242.66 | 234.83 | 239.00 | -0.61% | |
| 239.19 | 243.31 | 238.80 | 240.46 | -0.74% | |
| 240.70 | 246.43 | 239.22 | 242.25 | +1.49% | |
| 233.21 | 240.46 | 231.69 | 238.70 | +2.76% | |
| 237.44 | 237.84 | 231.21 | 232.30 | -0.47% | |
| 229.54 | 233.89 | 225.22 | 233.39 | +2.39% | |
| 232.56 | 233.42 | 227.92 | 227.94 | -0.88% | |
| 232.67 | 233.40 | 228.26 | 229.96 | -0.46% | |
| 228.39 | 232.88 | 226.22 | 231.03 | -0.38% | |
| 228.67 | 233.84 | 226.87 | 231.90 | +1.42% | |
| 227.93 | 229.82 | 225.80 | 228.66 | +0.36% | |
| 231.44 | 232.83 | 227.52 | 227.83 | -2.09% | |
| 231.12 | 234.33 | 230.24 | 232.69 | +2.43% | |
| 226.10 | 228.89 | 222.77 | 227.16 | +1.32% | |
| 220.39 | 224.43 | 217.55 | 224.20 | +2.41% | |
| 222.66 | 224.33 | 218.35 | 218.92 | +0.33% | |
| 220.56 | 224.67 | 216.68 | 218.20 | -1.48% | |
| 229.69 | 229.69 | 220.85 | 221.47 | -3.47% | |
| 224.34 | 229.91 | 220.60 | 229.43 | +1.41% | |
| 227.79 | 228.25 | 225.46 | 226.23 | +1.11% | |
| 227.11 | 227.11 | 221.15 | 223.74 | -1.66% | |
| 230.35 | 230.35 | 225.57 | 227.52 | -0.14% | |
| 229.24 | 230.90 | 225.07 | 227.83 | +0.18% | |
| 221.96 | 228.30 | 220.99 | 227.42 | +2.09% | |
| 224.27 | 224.83 | 218.60 | 222.76 | +0.47% | |
| 221.42 | 224.66 | 220.71 | 221.72 | -0.18% | |
| 224.51 | 226.00 | 219.83 | 222.12 | -2.69% | |
| 232.06 | 232.26 | 224.16 | 228.25 | -2.91% | |
| 235.67 | 238.99 | 231.42 | 235.09 | -1.39% | |
| 236.45 | 248.07 | 233.45 | 238.40 | +0.41% | |
| 224.00 | 241.86 | 221.34 | 237.43 | +1.15% | |
| 240.25 | 240.25 | 230.63 | 234.74 | -1.27% | |
| 238.74 | 242.46 | 237.62 | 237.77 | +0.08% | |
| 236.12 | 238.06 | 234.00 | 237.58 | +0.80% | |
| 238.58 | 238.85 | 233.33 | 235.70 | -2.73% | |
| 242.45 | 249.77 | 240.41 | 242.31 | +0.38% | |
| 241.50 | 244.84 | 237.62 | 241.39 | +0.40% | |
| 239.11 | 241.10 | 237.99 | 240.42 | -0.48% | |
| 244.10 | 244.12 | 239.48 | 241.58 | -0.35% | |
| 248.88 | 248.96 | 242.23 | 242.44 | -1.11% | |
| 249.62 | 251.39 | 244.46 | 245.15 | -2.17% | |
| 248.59 | 254.89 | 248.19 | 250.59 | -0.09% | |
| 249.06 | 252.66 | 249.06 | 250.82 | -0.38% | |
| 246.39 | 251.89 | 245.21 | 251.78 | +1.98% | |
| 250.19 | 251.07 | 245.45 | 246.89 | -0.54% | |
| 247.69 | 252.99 | 247.60 | 248.24 | -0.26% | |
| 245.55 | 250.83 | 245.00 | 248.88 | +3.79% | |
| 233.37 | 240.90 | 232.84 | 239.80 | +4.87% | |
| 232.65 | 235.03 | 228.52 | 228.66 | -2.00% | |
| 231.61 | 233.98 | 228.80 | 233.32 | -0.21% | |
| 233.17 | 236.92 | 230.58 | 233.81 | -1.06% | |
| 237.68 | 241.94 | 234.06 | 236.32 | +0.82% | |
| 230.36 | 234.95 | 230.27 | 234.39 | +3.37% | |
| 217.66 | 228.00 | 217.66 | 226.74 | +3.72% | |
| 217.60 | 220.00 | 215.78 | 218.60 | -1.68% | |
| 220.55 | 223.05 | 220.21 | 222.34 | +0.55% | |
| 224.43 | 225.03 | 218.74 | 221.13 | -0.99% | |
| 229.51 | 229.55 | 222.96 | 223.34 | -2.22% | |
| 226.10 | 233.74 | 224.95 | 228.41 | +0.01% | |
| 221.81 | 231.97 | 221.81 | 228.38 | +2.49% | |
| 219.88 | 223.37 | 218.47 | 222.84 | +1.13% | |
| 218.90 | 221.90 | 218.09 | 220.34 | +1.70% | |
| 222.15 | 224.00 | 214.19 | 216.65 | -2.30% | |
| 221.24 | 224.69 | 220.99 | 221.75 | +0.90% | |
| 218.95 | 224.05 | 218.95 | 219.77 | +0.66% | |
| 218.43 | 219.02 | 215.12 | 218.32 | -1.87% | |
| 225.65 | 225.65 | 219.96 | 222.49 | -0.60% | |
| 227.00 | 228.01 | 222.25 | 223.83 | -1.63% | |
| 228.00 | 229.57 | 223.35 | 227.53 | -0.27% | |
| 235.47 | 235.47 | 227.98 | 228.15 | -2.12% | |
| 241.81 | 241.81 | 232.74 | 233.10 | -2.94% | |
| 237.22 | 240.82 | 234.98 | 240.17 | +0.41% | |
| 239.10 | 240.41 | 236.05 | 239.19 | -0.36% | |
| 238.94 | 244.65 | 238.17 | 240.06 | +1.87% | |
| 227.89 | 239.95 | 227.89 | 235.66 | +4.21% | |
| 222.60 | 227.35 | 222.60 | 226.14 | +0.04% | |
| 223.71 | 228.85 | 223.41 | 226.06 | -0.38% | |
| 226.00 | 230.65 | 223.99 | 226.92 | +2.61% | |
| 228.01 | 234.42 | 220.69 | 221.15 | -2.65% | |
| 225.15 | 230.95 | 223.75 | 227.18 | +1.74% | |
| 228.79 | 230.50 | 222.75 | 223.29 | -0.11% | |
| 222.13 | 224.33 | 218.70 | 223.54 | +2.19% | |
| 208.58 | 219.38 | 208.14 | 218.74 | +5.70% | |
| 213.44 | 213.85 | 206.94 | 206.94 | -2.92% | |
| 204.82 | 215.72 | 202.22 | 213.17 | +5.27% | |
| 203.07 | 208.30 | 201.64 | 202.49 | -1.21% | |
| 205.99 | 207.77 | 204.71 | 204.98 | -1.49% | |
| 210.09 | 210.49 | 207.26 | 208.09 | +0.47% | |
| 202.76 | 207.63 | 200.40 | 207.11 | +1.60% | |
| 201.24 | 205.75 | 200.71 | 203.84 | +0.84% | |
| 201.47 | 202.88 | 197.82 | 202.14 | -0.70% | |
| 205.77 | 208.36 | 203.46 | 203.57 | -0.99% | |
| 200.72 | 207.45 | 199.21 | 205.60 | +1.19% | |
| 200.00 | 206.93 | 199.97 | 203.18 | +2.42% | |
| 196.00 | 199.55 | 194.91 | 198.38 | +3.05% | |
| 192.70 | 193.95 | 191.20 | 192.50 | +0.29% | |
| 182.25 | 193.98 | 177.45 | 191.94 | +6.49% | |
| 171.96 | 180.68 | 168.30 | 180.25 | +4.94% | |
| 169.02 | 172.00 | 165.51 | 171.76 | +1.54% | |
| 168.11 | 172.33 | 166.23 | 169.16 | +0.31% | |
| 172.93 | 173.70 | 168.18 | 168.64 | -2.89% | |
| 172.58 | 174.90 | 171.19 | 173.65 | +0.92% | |
| 176.75 | 176.75 | 169.36 | 172.06 | -1.90% | |
| 174.38 | 177.55 | 172.30 | 175.39 | -0.40% | |
| 182.56 | 182.56 | 175.92 | 176.10 | -3.29% | |
| 185.36 | 185.82 | 180.71 | 182.10 | -0.72% | |
| 187.01 | 187.51 | 181.42 | 183.42 | -1.64% | |
| 183.62 | 188.64 | 182.95 | 186.47 | +3.44% | |
| 177.14 | 181.31 | 175.45 | 180.27 | +2.61% | |
| 178.13 | 180.03 | 174.61 | 175.69 | -2.39% | |
| 181.78 | 182.70 | 179.74 | 179.99 | -0.67% | |
| 181.48 | 183.34 | 180.74 | 181.21 | +0.02% | |
| 185.83 | 186.74 | 180.50 | 181.18 | -3.32% | |
| 192.76 | 194.21 | 186.48 | 187.40 | -2.42% | |
| 190.75 | 193.42 | 188.72 | 192.05 | +0.79% | |
| 191.21 | 194.14 | 188.79 | 190.55 | -0.96% | |
| 197.10 | 198.79 | 190.47 | 192.39 | -2.48% | |
| 203.59 | 204.02 | 195.27 | 197.29 | -2.47% | |
| 204.56 | 208.74 | 201.66 | 202.28 | +0.13% | |
| 197.65 | 202.38 | 195.81 | 202.02 | +1.68% | |
| 194.40 | 204.87 | 193.50 | 198.69 | +3.75% | |
| 192.70 | 195.70 | 190.82 | 191.50 | -0.71% | |
| 192.75 | 193.99 | 189.13 | 192.87 | -0.50% | |
| 194.06 | 196.20 | 193.42 | 193.84 | +0.17% | |
| 191.75 | 195.67 | 191.01 | 193.52 | +2.32% | |
| 194.00 | 194.00 | 188.43 | 189.13 | -1.14% | |
| 186.43 | 192.60 | 184.88 | 191.31 | +2.02% | |
| 187.29 | 194.79 | 186.45 | 187.53 | +4.22% | |
| 181.59 | 182.66 | 177.51 | 179.93 | -1.47% | |
| 180.17 | 182.83 | 176.45 | 182.62 | +1.36% | |
| 176.56 | 184.06 | 176.45 | 180.17 | -0.11% | |
| 179.95 | 182.76 | 177.79 | 180.37 | -1.07% | |
| 180.81 | 185.19 | 178.22 | 182.33 | +3.10% | |
| 178.00 | 180.41 | 175.24 | 176.84 | +0.88% | |
| 177.90 | 179.09 | 174.51 | 175.29 | -2.92% | |
| 179.68 | 183.62 | 178.54 | 180.56 | -0.75% | |
| 182.57 | 185.29 | 176.30 | 181.93 | +0.46% | |
| 181.34 | 185.43 | 179.12 | 181.09 | -1.43% | |
| 181.94 | 186.13 | 181.93 | 183.72 | +2.97% | |
| 182.08 | 182.32 | 177.37 | 178.42 | -2.28% | |
| 180.19 | 184.39 | 175.50 | 182.58 | -0.83% | |
| 185.99 | 194.81 | 181.00 | 184.10 | +1.06% | |
| 184.87 | 188.37 | 180.04 | 182.17 | -0.10% | |
| 181.15 | 186.01 | 180.87 | 182.36 | +1.32% | |
| 181.37 | 183.31 | 175.77 | 179.99 | +0.38% | |
| 182.59 | 185.01 | 175.35 | 179.30 | -3.48% | |
| 187.43 | 187.66 | 182.50 | 185.77 | -1.39% | |
| 187.19 | 193.58 | 185.98 | 188.39 | +0.05% | |
| 181.92 | 189.24 | 176.60 | 188.30 | +0.95% | |
| 188.75 | 189.16 | 183.19 | 186.52 | -3.65% | |
| 193.83 | 197.54 | 187.26 | 193.59 | -1.40% | |
| 201.70 | 203.06 | 196.12 | 196.34 | -1.62% | |
| 195.31 | 199.78 | 191.01 | 199.58 | -0.87% | |
| 201.03 | 203.95 | 196.69 | 201.34 | -2.10% | |
| 207.30 | 208.56 | 202.68 | 205.65 | -2.71% | |
| 211.00 | 214.24 | 209.58 | 211.38 | +1.03% | |
| 209.42 | 209.70 | 203.56 | 209.22 | +0.12% | |
| 202.78 | 209.93 | 201.35 | 208.97 | +3.51% | |
| 211.78 | 211.78 | 201.79 | 201.88 | -6.04% | |
| 210.16 | 222.00 | 210.16 | 214.86 | +1.92% | |
| 209.40 | 211.76 | 203.71 | 210.82 | -1.47% | |
| 211.00 | 216.61 | 210.23 | 213.96 | +1.01% | |
| 216.15 | 216.29 | 206.78 | 211.82 | -1.28% | |
| 211.14 | 214.58 | 204.42 | 214.57 | +3.76% | |
| 214.60 | 219.18 | 206.68 | 206.79 | -2.99% | |
| 218.22 | 221.00 | 213.15 | 213.16 | -1.67% | |
| 217.48 | 220.51 | 215.50 | 216.78 | -0.36% | |
| 218.70 | 221.68 | 217.53 | 217.57 | -1.40% | |
| 214.29 | 221.19 | 213.46 | 220.67 | +3.85% | |
| 215.34 | 215.79 | 209.00 | 212.49 | -1.55% | |
| 218.28 | 221.81 | 212.57 | 215.83 | -0.09% | |
| 214.05 | 220.93 | 212.80 | 216.03 | +0.93% | |
| 204.69 | 214.38 | 203.62 | 214.03 | +4.58% | |
| 205.21 | 208.76 | 201.53 | 204.65 | -0.49% | |
| 207.24 | 209.83 | 204.11 | 205.66 | -0.03% | |
| 208.99 | 210.61 | 202.77 | 205.72 | -1.21% | |
| 207.87 | 210.30 | 205.99 | 208.25 | +1.75% | |
| 204.25 | 205.54 | 201.28 | 204.67 | +0.08% | |
| 208.13 | 208.70 | 202.22 | 204.50 | -2.62% | |
| 216.48 | 219.54 | 209.52 | 210.00 | -2.57% | |
| 207.00 | 217.16 | 205.71 | 215.54 | +4.69% | |
| 208.10 | 211.55 | 205.24 | 205.89 | -2.66% | |
| 209.96 | 212.10 | 208.33 | 211.51 | +0.72% | |
| 206.04 | 210.93 | 204.59 | 210.00 | +1.62% | |
| 205.16 | 208.90 | 203.92 | 206.65 | -0.69% | |
| 206.98 | 212.20 | 206.78 | 208.08 | +0.88% | |
| 197.10 | 206.61 | 194.95 | 206.26 | +3.63% | |
| 200.01 | 202.28 | 193.49 | 199.04 | +0.62% | |
| 189.89 | 200.95 | 188.75 | 197.81 | +3.11% | |
| 197.55 | 199.65 | 191.55 | 191.84 | -2.62% | |
| 190.26 | 197.77 | 189.26 | 197.00 | +2.73% | |
| 187.52 | 196.00 | 185.53 | 191.76 | +2.08% | |
| 182.68 | 188.99 | 181.44 | 187.85 | +5.19% | |
| 180.90 | 181.95 | 178.52 | 178.59 | -1.55% | |
| 186.70 | 186.90 | 181.28 | 181.40 | -3.07% | |
| 187.00 | 188.72 | 186.08 | 187.14 | -0.77% | |
| 188.70 | 189.28 | 186.61 | 188.59 | -0.46% | |
| 187.40 | 190.13 | 187.40 | 189.47 | +0.72% | |
| 191.03 | 191.99 | 186.43 | 188.11 | -1.56% | |
| 190.79 | 191.23 | 188.12 | 191.09 | +0.11% | |
| 189.32 | 192.17 | 187.24 | 190.88 | +0.80% | |
| 189.14 | 196.84 | 188.89 | 189.36 | +1.98% | |
| 186.75 | 187.93 | 183.91 | 185.69 | +0.10% | |
| 186.46 | 187.14 | 183.95 | 185.51 | +0.04% | |
| 188.75 | 190.73 | 185.26 | 185.43 | -1.15% | |
| 189.97 | 191.81 | 183.18 | 187.59 | -0.89% | |
| 189.25 | 190.98 | 186.68 | 189.28 | +1.17% | |
| 180.83 | 189.00 | 180.45 | 187.10 | +3.67% | |
| 178.49 | 182.38 | 178.49 | 180.48 | +0.57% | |
| 179.64 | 181.98 | 178.51 | 179.45 | +0.05% | |
| 177.17 | 181.60 | 176.83 | 179.36 | +1.53% | |
| 178.20 | 179.58 | 175.22 | 176.66 | -0.94% | |
| 179.00 | 181.21 | 178.15 | 178.34 | +0.16% | |
| 182.61 | 183.56 | 176.40 | 178.06 | -2.40% | |
| 177.63 | 184.72 | 176.52 | 182.44 | +1.35% | |
| 180.32 | 181.70 | 178.30 | 180.01 | -0.61% | |
| 179.58 | 184.02 | 179.58 | 181.12 | +0.86% | |
| 175.53 | 181.67 | 174.63 | 179.58 | +3.37% | |
| 178.21 | 178.47 | 173.15 | 173.73 | -2.36% | |
| 173.49 | 182.13 | 172.96 | 177.93 | +3.12% | |
| 176.17 | 180.59 | 172.45 | 172.55 | -1.19% | |
| 180.00 | 188.32 | 170.13 | 174.62 | -3.39% | |
| 177.70 | 182.13 | 176.14 | 180.75 | -0.31% | |
| 181.06 | 184.22 | 179.73 | 181.32 | -0.50% | |
| 184.31 | 186.27 | 181.73 | 182.24 | -2.27% | |
| 191.26 | 194.49 | 186.21 | 186.47 | -2.82% | |
| 192.85 | 194.41 | 191.27 | 191.89 | +0.21% | |
| 194.63 | 194.79 | 190.96 | 191.49 | -1.62% | |
| 197.14 | 199.48 | 189.43 | 194.65 | -1.17% | |
| 192.05 | 198.10 | 191.95 | 196.95 | +2.65% | |
| 198.08 | 199.89 | 191.22 | 191.87 | -3.56% | |
| 193.06 | 201.75 | 193.06 | 198.96 | +2.56% | |
| 190.13 | 194.78 | 189.41 | 193.99 | +0.71% | |
| 193.55 | 193.84 | 189.26 | 192.62 | -0.89% | |
| 197.38 | 199.04 | 193.72 | 194.34 | -1.99% | |
| 194.30 | 201.21 | 191.46 | 198.28 | +1.43% | |
| 197.89 | 203.63 | 194.41 | 195.49 | -2.07% | |
| 197.09 | 203.78 | 194.74 | 199.63 | +3.51% | |
| 191.37 | 194.93 | 191.20 | 192.86 | +1.99% | |
| 190.21 | 191.91 | 189.00 | 189.09 | +0.56% | |
| 187.36 | 188.61 | 185.13 | 188.03 | +0.02% | |
| 191.16 | 191.32 | 186.90 | 187.99 | -1.53% | |
| 188.74 | 191.45 | 187.30 | 190.91 | +0.57% | |
| 186.18 | 190.83 | 186.18 | 189.83 | +2.41% | |
| 186.68 | 188.65 | 184.72 | 185.36 | -1.14% | |
| 191.59 | 191.59 | 185.76 | 187.50 | -1.35% | |
| 192.62 | 193.79 | 190.01 | 190.06 | -0.75% | |
| 187.67 | 192.73 | 185.11 | 191.50 | +0.79% | |
| 184.88 | 190.56 | 184.03 | 190.00 | +4.71% | |
| 190.87 | 192.27 | 181.13 | 181.45 | -4.14% | |
| 190.95 | 191.19 | 187.44 | 189.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WSM chart for longer ranges.