WSM Daily Statistics
WSM daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Williams-Sonoma, Inc. (WSM) company overview
With a retail and direct-to-consumer presence, Williams-Sonoma is a player in the nearly $300 billion domestic home category and $450 billion international home market, focused on expanding its exposure in the B2B ($80 billion total addressable market), marketplace, and franchise areas. Namesake Williams-Sonoma (153 stores) offers high-end cooking essentials, while Pottery Barn (181) provides casual home accessories. West Elm (117) is an emerging concept for young professionals, and Rejuvenation (13) offers lighting and house parts. Brand extensions include Pottery Barn Kids and Pottery Barn Teen (43) as well as Mark & Graham and GreenRow. Williams-Sonoma also has a business-to-business team that supports projects that range from residential to large-scale commercial.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 239.36 | 243.32 | 239.03 | 241.78 | — |
| 2026-10-08 | 236.08 | 242.66 | 234.83 | 239 | — |
| 2026-10-07 | 239.19 | 243.3 | 238.8 | 240.46 | — |
| 2026-10-06 | 240.7 | 246.43 | 239.22 | 242.25 | — |
| 2026-10-05 | 233.21 | 240.46 | 231.68 | 238.7 | — |
| 2026-10-02 | 237.44 | 237.56 | 231.32 | 232.3 | — |
| 2026-10-01 | 229.54 | 233.86 | 225.21 | 233.39 | — |
| 2026-09-30 | 232.56 | 233.42 | 227.92 | 227.94 | — |
| 2026-09-29 | 232.67 | 233.4 | 228.26 | 229.96 | — |
| 2026-09-28 | 228.39 | 232.88 | 226.7 | 231.03 | — |
| 2026-09-25 | 228.67 | 233.84 | 226.87 | 231.9 | — |
| 2026-09-24 | 227.93 | 229.82 | 225.79 | 228.66 | — |
| 2026-09-23 | 231.44 | 232.82 | 227.52 | 227.83 | — |
| 2026-09-21 | 226.1 | 228.89 | 222.77 | 227.16 | — |
| 2026-09-18 | 220.39 | 224.43 | 218.24 | 224.2 | — |
| 2026-09-17 | 222.66 | 224.33 | 218.35 | 218.92 | — |
| 2026-09-16 | 220.56 | 224.67 | 216.68 | 218.2 | — |
| 2026-09-15 | 229.69 | 229.17 | 220.86 | 221.47 | — |
| 2026-09-14 | 224.34 | 229.91 | 220.6 | 229.43 | — |
| 2026-09-11 | 227.79 | 228.09 | 225.46 | 226.23 | — |
| 2026-09-10 | 227.11 | 225.65 | 221.15 | 223.74 | — |
| 2026-09-09 | 230.35 | 229.86 | 225.58 | 227.52 | — |
| 2026-09-08 | 229.24 | 230.9 | 225.07 | 227.83 | — |
| 2026-09-04 | 221.96 | 228.3 | 220.99 | 227.42 | — |
| 2026-09-02 | 221.42 | 224.66 | 220.71 | 221.72 | — |
| 2026-09-01 | 224.51 | 225.71 | 219.83 | 222.12 | — |
| 2026-08-31 | 232.06 | 232.26 | 224.16 | 228.25 | — |
| 2026-08-27 | 236.45 | 248.07 | 233.45 | 238.4 | — |
| 2026-08-26 | 224 | 241.86 | 221.34 | 237.43 | — |
| 2026-08-25 | 240.25 | 240.25 | 230.63 | 234.74 | — |
| 2026-08-24 | 238.74 | 242.46 | 237.62 | 237.77 | — |
| 2026-08-21 | 236.12 | 238.06 | 234 | 237.58 | — |
| 2026-08-20 | 238.58 | 238.85 | 233.33 | 235.7 | — |
| 2026-08-19 | 242.45 | 249.77 | 240.41 | 242.31 | — |
| 2026-08-18 | 241.5 | 244.84 | 237.62 | 241.39 | — |
| 2026-08-17 | 239.11 | 241.1 | 238 | 240.42 | — |
| 2026-08-14 | 244.1 | 243.82 | 239.48 | 241.58 | — |
| 2026-08-13 | 248.88 | 248.69 | 242.23 | 242.44 | — |
| 2026-08-12 | 249.62 | 251.38 | 244.46 | 245.15 | — |
| 2026-08-11 | 248.59 | 254.86 | 249.88 | 250.59 | — |
| 2026-08-10 | 249.06 | 252.66 | 249.07 | 250.82 | — |
| 2026-08-07 | 246.39 | 251.89 | 245.21 | 251.78 | — |
| 2026-08-06 | 250.19 | 251.07 | 245.45 | 246.89 | — |
| 2026-08-05 | 247.69 | 252.99 | 247.7 | 248.24 | — |
| 2026-08-04 | 245.55 | 250.83 | 245 | 248.88 | — |
| 2026-08-03 | 233.37 | 240.9 | 232.84 | 239.8 | — |
| 2026-07-31 | 232.65 | 235.03 | 228.53 | 228.66 | — |
| 2026-07-30 | 231.61 | 233.95 | 228.79 | 233.32 | — |
| 2026-07-29 | 233.17 | 236.55 | 230.95 | 233.81 | — |
| 2026-07-28 | 237.68 | 241.94 | 234.06 | 236.32 | — |
| 2026-07-27 | 230.36 | 234.95 | 230.27 | 234.39 | — |
| 2026-07-24 | 217.66 | 228 | 218.53 | 226.74 | — |
| 2026-07-23 | 217.6 | 220 | 215.78 | 218.6 | — |
| 2026-07-22 | 220.55 | 223.05 | 220.24 | 222.34 | — |
| 2026-07-21 | 224.43 | 225.02 | 218.74 | 221.13 | — |
| 2026-07-20 | 229.51 | 228.91 | 222.96 | 223.34 | — |
| 2026-07-17 | 226.1 | 233.71 | 224.95 | 228.41 | — |
| 2026-07-16 | 221.81 | 231.97 | 222.08 | 228.38 | — |
| 2026-07-15 | 219.88 | 223.37 | 218.47 | 222.84 | — |
| 2026-07-14 | 218.9 | 221.9 | 218.09 | 220.34 | — |
| 2026-07-13 | 222.15 | 224 | 214.19 | 216.65 | — |
| 2026-07-10 | 221.24 | 224.69 | 220.99 | 221.75 | — |
| 2026-07-09 | 218.95 | 224.05 | 219.26 | 219.77 | — |
| 2026-07-08 | 218.43 | 219.02 | 215.12 | 218.32 | — |
| 2026-07-07 | 225.65 | 225.56 | 219.96 | 222.49 | — |
| 2026-07-06 | 227 | 228.01 | 222.25 | 223.83 | — |
| 2026-07-02 | 228 | 229.57 | 223.35 | 227.53 | — |
| 2026-07-01 | 235.47 | 235.47 | 228 | 228.15 | — |
| 2026-06-30 | 241.81 | 238.52 | 232.78 | 233.1 | — |
| 2026-06-29 | 237.22 | 240.82 | 234.98 | 240.17 | — |
| 2026-06-26 | 239.1 | 240.37 | 236.05 | 239.19 | — |
| 2026-06-25 | 238.94 | 244.57 | 238.17 | 240.06 | — |
| 2026-06-24 | 227.89 | 239.95 | 228.57 | 235.66 | — |
| 2026-06-23 | 222.6 | 227.35 | 223.35 | 226.14 | — |
| 2026-06-22 | 223.71 | 228.85 | 223.41 | 226.06 | — |
| 2026-06-18 | 226 | 230.65 | 224.84 | 226.92 | — |
| 2026-06-17 | 228.01 | 234.41 | 220.69 | 221.15 | — |
| 2026-06-16 | 225.15 | 230.95 | 223.75 | 227.18 | — |
| 2026-06-15 | 228.79 | 230 | 222.79 | 223.29 | — |
| 2026-06-12 | 222.13 | 224.33 | 218.73 | 223.54 | — |
| 2026-06-11 | 208.58 | 219.13 | 208.13 | 218.74 | — |
| 2026-06-10 | 213.44 | 213.8 | 206.94 | 206.94 | — |
| 2026-06-09 | 204.82 | 215.72 | 202.22 | 213.17 | — |
| 2026-06-05 | 205.99 | 207.23 | 204.71 | 204.98 | — |
| 2026-06-04 | 210.09 | 210.49 | 207.26 | 208.09 | — |
| 2026-06-03 | 202.76 | 207.63 | 200.4 | 207.11 | — |
| 2026-06-02 | 201.24 | 205.75 | 200.93 | 203.84 | — |
| 2026-06-01 | 201.47 | 202.88 | 197.82 | 202.14 | — |
| 2026-05-29 | 205.77 | 208.33 | 203.5 | 203.57 | — |
| 2026-05-28 | 200.72 | 207.15 | 199.21 | 205.6 | — |
| 2026-05-27 | 200 | 206.93 | 199.97 | 203.18 | — |
| 2026-05-22 | 192.7 | 193.95 | 191.2 | 192.5 | — |
| 2026-05-21 | 182.25 | 193.98 | 177.45 | 191.94 | — |
| 2026-05-20 | 171.96 | 180.68 | 168.3 | 180.25 | — |
| 2026-05-19 | 169.02 | 171.98 | 165.51 | 171.76 | — |
| 2026-05-18 | 168.11 | 172.33 | 166.23 | 169.16 | — |
| 2026-05-15 | 172.93 | 173.7 | 168.2 | 168.64 | — |
| 2026-05-14 | 172.58 | 174.9 | 171.19 | 173.65 | — |
| 2026-05-13 | 176.75 | 176.75 | 169.48 | 172.06 | — |
| 2026-05-12 | 174.38 | 177.54 | 172.3 | 175.39 | — |
| 2026-05-11 | 182.56 | 182.56 | 175.92 | 176.1 | — |
| 2026-05-08 | 185.36 | 185.82 | 180.73 | 182.1 | — |
| 2026-05-07 | 187.01 | 187.29 | 181.43 | 183.42 | — |
| 2026-05-06 | 183.62 | 188.64 | 182.95 | 186.47 | — |
| 2026-05-05 | 177.14 | 181.31 | 175.47 | 180.27 | — |
| 2026-05-04 | 178.13 | 180.03 | 174.61 | 175.69 | — |
| 2026-05-01 | 181.78 | 182.7 | 179.74 | 179.99 | — |
| 2026-04-30 | 181.48 | 183.32 | 180.74 | 181.21 | — |
| 2026-04-29 | 185.83 | 186.74 | 180.5 | 181.18 | — |
| 2026-04-28 | 192.76 | 194.15 | 186.48 | 187.4 | — |
| 2026-04-27 | 190.75 | 193.42 | 188.72 | 192.05 | — |
| 2026-04-24 | 191.21 | 194.14 | 188.79 | 190.55 | — |
| 2026-04-23 | 197.1 | 198.55 | 190.47 | 192.39 | — |
| 2026-04-22 | 203.59 | 204.01 | 195.27 | 197.29 | — |
| 2026-04-21 | 204.56 | 208.74 | 201.66 | 202.28 | — |
| 2026-04-20 | 197.65 | 202.38 | 195.81 | 202.02 | — |
| 2026-04-17 | 194.4 | 204.74 | 194.4 | 198.69 | — |
| 2026-04-16 | 192.7 | 195.23 | 190.82 | 191.5 | — |
| 2026-04-15 | 192.75 | 193.84 | 189.13 | 192.87 | — |
| 2026-04-14 | 194.06 | 195.93 | 193.42 | 193.84 | — |