stockNYSE: WSM • 28 Days Updates
Williams-Sonoma Inc. Common Stock (DE) (WSM)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Williams-Sonoma (WSM) is a home furnishings and lifestyle retailer specializing in premium kitchenware and home décor, trading among NYSE Stocks. Shares last closed at $241.78, moving +4.08% over the past week and +6.87% across 28 days. Longer term, the stock is +11.60% over 3 months, +24.94% over 6 months and +27.73% over 12 months. Investors may also track INTC (Intel) (+1.71%), NVDA (NVIDIA) (+5.03%), AAPL (Apple) (+1.32%), TSLA (Tesla) (+4.72%) and ORCL (Oracle) (-5.91%) for broader market context.
Investor Relations:ir.williams-sonomainc.com
Price & Performance Trajectory
Williams-Sonoma Inc. Common Stock (DE)NYSE: WSM
Latest Close
$241.78
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesWSM session performance
✓ Latest Close USD
$241.78
Latest session close
+$15.55vs period start
Period Return % % GAIN
+6.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$246.43 / $216.68
Period range envelope
$29.75channel spread
Total Volume SHARES
21.01M
Period turnover
Avg: 1.05M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $241.78 | +1.16% | $243.32 | $239.03 | 934.4K |
| Oct 08, 2026 | $239.00 | -0.61% | $242.66 | $234.83 | 1.34M |
| Oct 07, 2026 | $240.46 | -0.74% | $243.31 | $238.80 | 935.1K |
| Oct 06, 2026 | $242.25 | +1.49% | $246.43 | $239.22 | 1.13M |
| Oct 05, 2026 | $238.70 | +2.76% | $240.46 | $231.69 | 1.19M |
| Oct 02, 2026 | $232.30 | -0.47% | $237.84 | $231.21 | 897.0K |
| Sep 30, 2026 | $229.47 | -0.22% | $233.42 | $229.07 | 355.6K |
| Sep 29, 2026 | $229.96 | -0.46% | $233.40 | $228.26 | 657.9K |
| Sep 28, 2026 | $231.03 | -0.38% | $232.88 | $226.22 | 864.1K |
| Sep 25, 2026 | $231.90 | +1.42% | $233.84 | $226.87 | 624.2K |
| Sep 24, 2026 | $228.66 | +0.36% | $229.82 | $225.80 | 863.5K |
| Sep 23, 2026 | $227.83 | -2.05% | $232.83 | $227.52 | 1.09M |
| Sep 22, 2026 | $232.60 | +2.39% | $234.33 | $230.30 | 531.4K |
| Sep 21, 2026 | $227.16 | +1.32% | $228.89 | $222.77 | 1.02M |
| Sep 18, 2026 | $224.20 | +2.41% | $224.43 | $217.55 | 2.73M |
Page 1 of 2