Williams-Sonoma, Inc. (WSM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WSM Historical Performance
Short-Term Returns
WSM Stock Price Trajectory (2011–2026)
As of May 7, 2026, Williams-Sonoma, Inc. (WSM) trades at $186.47, representing a +20.8% return over the past year. The stock has delivered a +114.6% total return over five years (+15.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $221.81 on February 4, 2026. From this peak, WSM has corrected -15.9%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers RH (-28.0% 1Y), BBBY (+41.1% 1Y), and LOVE (-23.9% 1Y), WSM has underperformed the peer group average. Compare WSM vs RH →
WSM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 184.10 | 188.64 | 182.95 | 186.47 | 1.32M | +3.44% |
| 2026-05-05 | 177.14 | 181.31 | 175.45 | 180.27 | 1.20M | +2.61% |
| 2026-05-04 | 178.13 | 180.03 | 174.82 | 175.69 | 1.35M | -2.39% |
| 2026-05-01 | 181.78 | 182.70 | 179.74 | 179.99 | 879K | -0.70% |
| 2026-04-30 | 181.48 | 183.34 | 180.74 | 181.26 | 725K | -0.05% |
| 2026-04-29 | 185.51 | 186.74 | 180.50 | 181.35 | 873K | -3.20% |
| 2026-04-28 | 194.26 | 194.31 | 186.48 | 187.35 | 673K | -2.44% |
| 2026-04-27 | 190.75 | 193.42 | 188.72 | 192.04 | 971K | +0.79% |
| 2026-04-24 | 191.21 | 193.56 | 189.14 | 190.54 | 666K | -0.96% |
| 2026-04-23 | 197.10 | 198.79 | 190.47 | 192.39 | 860K | -2.48% |
| 2026-04-22 | 203.63 | 204.01 | 195.27 | 197.29 | 1.15M | -2.47% |
| 2026-04-21 | 204.56 | 208.54 | 201.66 | 202.28 | 1.07M | +0.15% |
| 2026-04-20 | 197.65 | 202.38 | 195.81 | 201.97 | 650K | +1.65% |
| 2026-04-17 | 194.40 | 204.87 | 193.50 | 198.69 | 1.47M | +3.78% |
| 2026-04-16 | 192.70 | 195.70 | 190.82 | 191.46 | 903K | -0.75% |
| 2026-04-15 | 192.75 | 193.99 | 189.13 | 192.91 | 898K | -0.48% |
| 2026-04-14 | 195.16 | 196.20 | 193.42 | 193.84 | 856K | +0.17% |
| 2026-04-13 | 192.33 | 195.67 | 191.12 | 193.52 | 1.05M | +2.32% |
| 2026-04-10 | 194.00 | 194.00 | 188.43 | 189.13 | 772K | -1.22% |
| 2026-04-09 | 186.43 | 192.60 | 184.88 | 191.46 | 776K | +2.10% |
| 2026-04-08 | 187.29 | 194.79 | 186.45 | 187.53 | 1.33M | +4.22% |
| 2026-04-07 | 181.59 | 182.66 | 177.51 | 179.93 | 1.16M | -1.47% |
| 2026-04-06 | 180.17 | 182.76 | 176.44 | 182.62 | 861K | +1.36% |
| 2026-04-02 | 177.29 | 184.06 | 176.45 | 180.17 | 879K | -0.11% |
| 2026-04-01 | 179.95 | 182.76 | 177.79 | 180.37 | 1.09M | -1.07% |
| 2026-03-31 | 180.81 | 185.16 | 178.22 | 182.33 | 965K | +3.10% |
| 2026-03-30 | 178.00 | 180.41 | 175.18 | 176.84 | 1.56M | +0.88% |
| 2026-03-27 | 177.61 | 179.09 | 174.57 | 175.29 | 1.84M | -2.92% |
| 2026-03-26 | 179.68 | 183.62 | 178.54 | 180.56 | 1.41M | -0.75% |
| 2026-03-25 | 182.57 | 185.29 | 176.31 | 181.93 | 916K | +0.45% |
Full WSM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See WSM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WSM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WSM vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonWSM — Frequently Asked Questions
Quick answers to the most common questions about buying WSM stock.
How has WSM stock performed recently?
WSM returned +20.8% over the past year, beating its 5-year annualized CAGR of +15.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is WSM's all-time high price?
Williams-Sonoma, Inc. reached $221.81 on 2026-02-04. The 52-week high is $221.81. Current 1-year return of +20.8% 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 2011-2026, downloadable in CSV format.