The closing price for Williams-Sonoma (WSM) last year was $176.20, on December 31. It was down 3% for the year. The latest price is $261.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $178.48 | $179.51 | $176.13 | $176.20 | 867,100 |
December 30 2025 | $184.20 | $184.40 | $178.85 | $178.97 | 711,300 |
December 29 2025 | $184.50 | $186.19 | $183.59 | $184.63 | 703,200 |
December 26 2025 | $186.17 | $186.75 | $184.11 | $186.07 | 498,900 |
December 24 2025 | $184.89 | $187.58 | $184.89 | $186.93 | 370,000 |
December 23 2025 | $188.47 | $189.42 | $183.93 | $185.59 | 1,005,900 |
December 22 2025 | $188.24 | $188.67 | $185.60 | $188.53 | 955,800 |
December 19 2025 | $186.79 | $189.60 | $184.73 | $188.32 | 3,556,200 |
December 18 2025 | $186.61 | $194.20 | $186.36 | $186.83 | 1,532,900 |
December 17 2025 | $184.25 | $185.41 | $181.45 | $183.20 | 1,090,700 |
December 16 2025 | $183.96 | $184.63 | $181.49 | $183.03 | 1,388,800 |
December 15 2025 | $186.22 | $188.18 | $182.78 | $182.95 | 1,244,300 |
December 12 2025 | $187.43 | $189.24 | $180.73 | $185.08 | 1,551,000 |
December 11 2025 | $186.72 | $188.42 | $184.18 | $186.75 | 1,203,700 |
December 10 2025 | $178.41 | $186.47 | $178.03 | $184.60 | 1,494,100 |
December 09 2025 | $176.10 | $179.94 | $176.10 | $178.06 | 1,183,300 |
December 08 2025 | $177.24 | $179.54 | $176.12 | $177.05 | 1,080,300 |
December 05 2025 | $174.80 | $179.17 | $174.46 | $176.96 | 1,006,000 |
December 04 2025 | $175.81 | $177.18 | $172.87 | $174.30 | 1,131,800 |
December 03 2025 | $176.60 | $178.78 | $175.77 | $175.95 | 1,233,000 |
December 02 2025 | $180.17 | $181.10 | $174.04 | $175.68 | 1,349,900 |
December 01 2025 | $175.25 | $182.25 | $174.16 | $180.00 | 1,187,200 |
November 28 2025 | $177.91 | $179.27 | $175.91 | $177.60 | 431,500 |
November 26 2025 | $177.18 | $181.56 | $177.18 | $178.70 | 968,900 |
November 25 2025 | $173.18 | $179.24 | $172.29 | $177.18 | 1,414,200 |
Daily pricing data for Williams-Sonoma dates back to 7/7/1983, and may be incomplete.