Williams-Sonoma, Inc. (WSM) Stock Price History
Historical prices from 1983 to 2026
- 1M
- +12.1%
- 3M
- +17.3%
- YTD
- +38.9%
- 1Y
- +38.8%
- 3Y
- +49.4%
- 5Y
- +22.4%
Loading 10-year price history...
WSM Historical Performance
WSM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +32.3%
- 2003 annual price return
- +23.1%
- 2004 annual price return
- +2.6%
- 2005 annual price return
- +19.8%
- 2006 annual price return
- -27.9%
- 2007 annual price return
- -17.5%
- 2008 annual price return
- -68.5%
- 2009 annual price return
- +149.8%
- 2010 annual price return
- +71.3%
- 2011 annual price return
- +6.6%
- 2012 annual price return
- +18.5%
- 2013 annual price return
- +28.2%
- 2014 annual price return
- +28.5%
- 2015 annual price return
- -21.9%
- 2016 annual price return
- -15.8%
- 2017 annual price return
- +4.5%
- 2018 annual price return
- -4.3%
- 2019 annual price return
- +46.4%
- 2020 annual price return
- +40.2%
- 2021 annual price return
- +64.3%
- 2022 annual price return
- -32.0%
- 2023 annual price return
- +76.9%
- 2024 annual price return
- +82.2%
- 2025 annual price return
- -4.8%
- 2026 annual price return
- +28.7%
WSM Stock Price Trajectory (1983–2026)
As of October 23, 2026, Williams-Sonoma, Inc. (WSM) trades at $260.87, representing a +38.8% return over the past year. The stock has delivered a +186.7% total return over five years (+22.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $261.09 on October 22, 2026. From this peak, WSM has corrected -0.1%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers RH (-21.6% 1Y), BBBY (-48.1% 1Y), and LOVE (+3.9% 1Y), WSM has underperformed the peer group average. Compare WSM vs RH →
WSM Historical Price Data · from 1983
Rows 1–50 of 10,910| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 252.34 | 261.09 | 252.34 | 260.87 | 1.10M | +2.98% |
| 2026-10-21 | 253.01 | 254.70 | 250.30 | 253.32 | 747K | -0.26% |
| 2026-10-20 | 251.64 | 256.86 | 251.33 | 253.99 | 1.07M | +1.83% |
| 2026-10-19 | 251.28 | 252.37 | 246.45 | 249.43 | 814K | -0.29% |
| 2026-10-16 | 252.02 | 255.33 | 248.45 | 250.16 | 1.81M | -0.74% |
| 2026-10-15 | 245.92 | 252.12 | 244.03 | 252.03 | 1.67M | +3.94% |
| 2026-10-14 | 238.29 | 243.22 | 238.29 | 242.48 | 1.33M | +1.04% |
| 2026-10-13 | 240.80 | 243.45 | 238.70 | 239.98 | 1.11M | +0.47% |
| 2026-10-12 | 240.00 | 243.42 | 235.80 | 238.86 | 1.07M | -1.21% |
| 2026-10-09 | 239.36 | 243.32 | 239.03 | 241.78 | 934K | +1.16% |
| 2026-10-08 | 236.08 | 242.66 | 234.83 | 239.00 | 1.45M | -0.61% |
| 2026-10-07 | 239.19 | 243.31 | 238.80 | 240.46 | 963K | -0.74% |
| 2026-10-06 | 240.70 | 246.43 | 239.22 | 242.25 | 1.17M | +1.49% |
| 2026-10-05 | 233.21 | 240.46 | 231.69 | 238.70 | 1.20M | +2.76% |
| 2026-10-02 | 237.44 | 237.84 | 231.21 | 232.30 | 945K | -0.47% |
| 2026-10-01 | 229.54 | 233.89 | 225.22 | 233.39 | 1.49M | +2.39% |
| 2026-09-30 | 232.56 | 233.42 | 227.92 | 227.94 | 1.21M | -0.88% |
| 2026-09-29 | 232.67 | 233.40 | 228.26 | 229.96 | 658K | -0.46% |
| 2026-09-28 | 228.39 | 232.88 | 226.22 | 231.03 | 864K | -0.38% |
| 2026-09-25 | 228.67 | 233.84 | 226.87 | 231.90 | 624K | +1.42% |
| 2026-09-24 | 227.93 | 229.82 | 225.80 | 228.66 | 864K | +0.36% |
| 2026-09-23 | 231.44 | 232.83 | 227.52 | 227.83 | 1.09M | -2.09% |
| 2026-09-22 | 231.12 | 234.33 | 230.24 | 232.69 | 1.10M | +2.43% |
| 2026-09-21 | 226.10 | 228.89 | 222.77 | 227.16 | 1.02M | +1.32% |
| 2026-09-18 | 220.39 | 224.43 | 217.55 | 224.20 | 2.73M | +2.41% |
| 2026-09-17 | 222.66 | 224.33 | 218.35 | 218.92 | 1.15M | +0.33% |
| 2026-09-16 | 220.56 | 224.67 | 216.68 | 218.20 | 1.30M | -1.48% |
| 2026-09-15 | 229.69 | 229.69 | 220.85 | 221.47 | 1.55M | -3.47% |
| 2026-09-14 | 224.34 | 229.91 | 220.60 | 229.43 | 1.01M | +1.41% |
| 2026-09-11 | 227.79 | 228.25 | 225.46 | 226.23 | 843K | +1.11% |
| 2026-09-10 | 227.11 | 227.11 | 221.15 | 223.74 | 962K | -1.66% |
| 2026-09-09 | 230.35 | 230.35 | 225.57 | 227.52 | 1.26M | -0.14% |
| 2026-09-08 | 229.24 | 230.90 | 225.07 | 227.83 | 1.32M | +0.18% |
| 2026-09-04 | 221.96 | 228.30 | 220.99 | 227.42 | 1.03M | +2.09% |
| 2026-09-03 | 224.27 | 224.83 | 218.60 | 222.76 | 1.18M | +0.47% |
| 2026-09-02 | 221.42 | 224.66 | 220.71 | 221.72 | 1.37M | -0.18% |
| 2026-09-01 | 224.51 | 226.00 | 219.83 | 222.12 | 1.19M | -2.69% |
| 2026-08-31 | 232.06 | 232.26 | 224.16 | 228.25 | 1.79M | -2.91% |
| 2026-08-28 | 235.67 | 238.99 | 231.42 | 235.09 | 972K | -1.39% |
| 2026-08-27 | 236.45 | 248.07 | 233.45 | 238.40 | 1.70M | +0.41% |
| 2026-08-26 | 224.00 | 241.86 | 221.34 | 237.43 | 2.43M | +1.15% |
| 2026-08-25 | 240.25 | 240.25 | 230.63 | 234.74 | 1.46M | -1.27% |
| 2026-08-24 | 238.74 | 242.46 | 237.62 | 237.77 | 1.02M | +0.08% |
| 2026-08-21 | 236.12 | 238.06 | 234.00 | 237.58 | 884K | +0.80% |
| 2026-08-20 | 238.58 | 238.85 | 233.33 | 235.70 | 802K | -2.73% |
| 2026-08-19 | 242.45 | 249.77 | 240.41 | 242.31 | 699K | +0.38% |
| 2026-08-18 | 241.50 | 244.84 | 237.62 | 241.39 | 597K | +0.40% |
| 2026-08-17 | 239.11 | 241.10 | 237.99 | 240.42 | 1.24M | -0.48% |
| 2026-08-14 | 244.10 | 244.12 | 239.48 | 241.58 | 708K | -0.35% |
| 2026-08-13 | 248.88 | 248.96 | 242.23 | 242.44 | 682K | -1.11% |
WSM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WSM — Frequently Asked Questions
Quick answers to the most common questions about buying WSM stock.
How has WSM stock performed recently?
WSM returned +38.8% over the past year, beating its 5-year annualized CAGR of +22.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WSM's all-time high price?
Williams-Sonoma, Inc. reached $261.09 on 2026-10-22. The 52-week high is $261.09. Current 1-year return of +38.8% places the stock closer to historical peaks.
Where can I download WSM historical price data?
This page provides WSM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1983-2026, downloadable in CSV format.