Williams-Sonoma, Inc. (WSM) Stock Price History
Historical prices from 1983 to 2026
- 1M
- +10.5%
- 3M
- +22.6%
- YTD
- +19.2%
- 1Y
- +32.3%
- 3Y
- +53.3%
- 5Y
- +22.6%
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
- +9.5%
WSM Stock Price Trajectory (1983–2026)
As of July 7, 2026, Williams-Sonoma, Inc. (WSM) trades at $223.83, representing a +32.3% return over the past year. The stock has delivered a +189.9% total return over five years (+22.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $244.58 on June 25, 2026. From this peak, WSM has corrected -8.5%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers RH (-14.8% 1Y), BBBY (-25.4% 1Y), and LOVE (-2.9% 1Y), WSM has underperformed the peer group average. Compare WSM vs RH →
WSM Historical Price Data · from 1983
Rows 1–50 of 10,834| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 226.70 | 227.08 | 222.27 | 223.83 | 777K | -1.63% |
| 2026-07-02 | 227.63 | 229.57 | 223.35 | 227.53 | 1.05M | -0.27% |
| 2026-07-01 | 230.70 | 235.47 | 227.98 | 228.15 | 1.51M | -2.12% |
| 2026-06-30 | 241.81 | 241.81 | 232.78 | 233.10 | 1.12M | -2.90% |
| 2026-06-29 | 237.56 | 240.82 | 234.98 | 240.05 | 708K | +0.43% |
| 2026-06-26 | 239.10 | 240.41 | 236.05 | 239.02 | 4K | -0.43% |
| 2026-06-25 | 239.44 | 244.57 | 238.17 | 240.06 | 1.41M | +1.87% |
| 2026-06-24 | 227.89 | 239.95 | 227.89 | 235.66 | 1.30M | +4.21% |
| 2026-06-23 | 224.03 | 227.35 | 222.60 | 226.14 | 1.09M | +0.04% |
| 2026-06-22 | 226.18 | 228.85 | 223.41 | 226.06 | 1.03M | -0.38% |
| 2026-06-18 | 226.00 | 230.65 | 223.99 | 226.92 | 2.37M | +2.61% |
| 2026-06-17 | 227.92 | 234.41 | 220.69 | 221.15 | 2.02M | -2.65% |
| 2026-06-16 | 225.15 | 230.95 | 223.75 | 227.18 | 1.18M | +1.74% |
| 2026-06-15 | 228.79 | 230.50 | 222.74 | 223.29 | 571K | -0.11% |
| 2026-06-12 | 222.13 | 224.33 | 218.70 | 223.54 | 1.49M | +2.19% |
| 2026-06-11 | 208.58 | 219.38 | 208.13 | 218.74 | 850K | +5.70% |
| 2026-06-10 | 212.34 | 213.85 | 206.94 | 206.94 | 857K | -2.92% |
| 2026-06-09 | 204.82 | 215.72 | 202.22 | 213.17 | 1.31M | +5.27% |
| 2026-06-08 | 203.07 | 208.28 | 201.64 | 202.49 | 881K | -1.21% |
| 2026-06-05 | 205.69 | 207.77 | 204.71 | 204.98 | 792K | -1.41% |
| 2026-06-04 | 210.09 | 210.49 | 207.26 | 207.91 | 712K | +0.39% |
| 2026-06-03 | 202.76 | 207.58 | 200.40 | 207.11 | 719K | +1.60% |
| 2026-06-02 | 201.24 | 205.75 | 200.71 | 203.84 | 849K | +0.84% |
| 2026-06-01 | 200.73 | 202.88 | 197.82 | 202.14 | 804K | -0.70% |
| 2026-05-29 | 205.77 | 208.31 | 203.49 | 203.57 | 863K | -0.99% |
| 2026-05-28 | 200.72 | 207.45 | 199.21 | 205.60 | 1.14M | +1.19% |
| 2026-05-27 | 200.00 | 206.93 | 199.97 | 203.18 | 1.15M | +2.42% |
| 2026-05-26 | 196.00 | 199.55 | 194.91 | 198.38 | 940K | +3.05% |
| 2026-05-22 | 192.70 | 193.95 | 191.20 | 192.50 | 189K | +0.29% |
| 2026-05-21 | 183.62 | 193.98 | 177.44 | 191.94 | 2.52M | +6.49% |
| 2026-05-20 | 171.96 | 180.68 | 168.30 | 180.25 | 2.34M | +4.94% |
| 2026-05-19 | 169.02 | 171.98 | 165.51 | 171.76 | 1.71M | +1.54% |
| 2026-05-18 | 168.11 | 172.33 | 166.23 | 169.16 | 1.35M | +0.31% |
| 2026-05-15 | 172.93 | 173.70 | 168.21 | 168.64 | 1.20M | -2.87% |
| 2026-05-14 | 172.58 | 174.85 | 171.19 | 173.62 | 866K | +0.91% |
| 2026-05-13 | 176.75 | 176.75 | 169.36 | 172.06 | 1.04M | -1.90% |
| 2026-05-12 | 174.38 | 177.54 | 173.69 | 175.39 | 942K | -0.40% |
| 2026-05-11 | 181.43 | 182.56 | 175.94 | 176.09 | 880K | -3.30% |
| 2026-05-08 | 185.36 | 185.82 | 180.73 | 182.10 | 837K | -0.77% |
| 2026-05-07 | 187.01 | 187.29 | 181.43 | 183.52 | 643K | -1.58% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +32.3% over the past year, beating its 5-year annualized CAGR of +22.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WSM's all-time high price?
Williams-Sonoma, Inc. reached $244.57 on 2026-06-25. The 52-week high is $244.57. Current 1-year return of +32.3% 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.