Williams-Sonoma, Inc. Common Stock (DE) (WSM)

Historical Prices For Williams-Sonoma, Inc. Common Stock (DE) (WSM)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	152.55	153.22	149.62	151.19	1,391,803	151.19
4/24/2025	145.82	151.69	144.98	151.40	1,288,309	151.40
4/23/2025	148.44	156.51	145.31	145.88	1,816,564	145.88
4/22/2025	139.42	144.80	139.42	141.93	1,869,920	141.93
4/21/2025	137.07	138.87	134.44	137.87	1,633,991	137.87
4/17/2025	138.21	140.15	136.49	139.21	1,236,764	139.21
4/16/2025	141.14	142.32	136.25	137.62	1,714,645	137.62
4/15/2025	144.85	147.00	142.24	142.90	1,565,064	142.90
4/14/2025	151.94	155.71	144.20	145.26	1,678,355	145.26
4/11/2025	147.89	149.31	142.16	148.25	1,802,891	148.25
4/10/2025	153.22	153.22	143.10	147.89	2,884,896	147.89
4/09/2025	138.01	160.89	133.57	158.25	4,827,562	158.25
4/08/2025	149.50	152.81	136.52	139.21	4,344,998	139.21
4/07/2025	140.54	151.44	136.99	145.09	5,121,354	145.09
4/04/2025	131.56	150.56	130.07	141.68	6,801,030	141.68
4/03/2025	142.35	143.17	134.27	138.86	5,651,577	138.86
4/02/2025	156.63	166.34	156.53	165.01	2,216,069	165.01
4/01/2025	157.52	160.73	155.67	158.87	1,604,663	158.87
3/31/2025	155.46	159.72	153.75	158.10	2,071,817	158.10
3/28/2025	163.10	164.35	158.08	158.98	2,284,180	158.98
3/27/2025	163.88	167.86	162.82	164.42	1,334,012	164.42
3/26/2025	169.30	169.88	163.79	165.36	1,278,678	165.36
3/25/2025	170.00	171.29	166.89	169.17	1,902,362	169.17
3/24/2025	166.58	171.08	165.16	170.30	2,403,187	170.30
3/21/2025	161.14	165.29	157.14	163.65	31,889,083	163.65
3/20/2025	165.06	170.33	162.17	164.99	3,047,878	164.99
3/19/2025	157.80	167.16	149.06	166.27	7,371,138	166.27
3/18/2025	171.15	176.25	171.10	172.28	2,392,345	172.28
3/17/2025	168.10	176.49	167.25	175.00	2,080,566	175.00
3/14/2025	168.56	171.97	166.44	167.50	1,547,390	167.50
3/13/2025	171.93	174.87	163.36	165.07	1,970,628	165.07
3/12/2025	179.67	184.12	173.62	174.90	1,836,773	174.90
3/11/2025	184.66	187.37	173.16	174.92	2,382,163	174.92
3/10/2025	190.00	192.80	182.99	185.22	3,573,487	185.22
3/07/2025	181.76	189.97	179.38	188.41	2,239,373	188.41
3/06/2025	184.46	190.22	182.12	182.43	1,363,821	182.43
3/05/2025	184.00	188.13	181.50	187.62	1,292,583	187.62
3/04/2025	183.19	187.57	176.61	183.54	2,060,007	183.54
3/03/2025	194.16	194.38	186.25	187.69	1,475,716	187.69
2/28/2025	191.31	195.00	190.75	194.58	1,815,921	194.58
2/27/2025	199.98	201.49	191.93	192.28	1,111,104	192.28
2/26/2025	199.00	203.75	198.00	198.33	1,322,447	198.33
2/25/2025	194.68	198.73	193.34	196.36	1,553,043	196.36
2/24/2025	196.55	198.05	190.53	194.67	1,465,437	194.67
2/21/2025	211.84	211.84	194.30	195.18	1,703,726	195.18
2/20/2025	213.65	214.69	207.23	209.33	828,129	209.33
2/19/2025	214.14	215.17	207.10	213.65	2,313,265	213.65
2/18/2025	214.13	217.82	211.91	217.71	1,396,504	217.71
2/14/2025	209.71	215.43	209.52	214.60	1,127,062	214.60
2/13/2025	205.56	207.25	203.82	207.06	1,071,554	207.06
2/12/2025	201.69	204.68	200.65	203.87	922,259	203.87
2/11/2025	208.90	210.18	205.44	206.40	706,145	206.40
2/10/2025	208.82	209.72	206.29	209.36	733,869	209.36
2/07/2025	210.60	212.22	204.32	207.24	1,108,996	207.24
2/06/2025	210.91	212.89	209.60	211.00	876,151	211.00
2/05/2025	210.00	211.00	208.57	209.49	900,346	209.49
2/04/2025	204.69	209.24	204.35	208.19	1,106,724	208.19
2/03/2025	204.72	206.17	199.48	204.48	1,620,205	204.48
1/31/2025	216.64	216.64	210.34	211.37	1,486,771	211.37
1/30/2025	218.45	219.98	215.43	217.54	1,119,138	217.54
1/29/2025	215.50	217.64	214.44	216.70	1,488,365	216.70
1/28/2025	213.22	215.00	211.20	214.70	990,260	214.70
1/27/2025	209.58	212.95	207.97	211.64	1,348,523	211.64