NYSE:WSM | Historical Stock Price | WILLIAMS SONOMA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-07-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.67$3.32$16.38$80.73$397.861983-07-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.72$51.141,018,400——
2019-12-30$36.72$51.141,037,800——
2019-12-27$36.51$50.841,006,600——
2019-12-26$37.01$51.53784,600——
2019-12-24$36.59$50.96634,800——
2019-12-23$36.81$51.261,399,600——
2019-12-20$36.41$50.702,519,400——
2019-12-19$36.44$50.751,812,000——
2019-12-18$36.31$50.562,147,400——
2019-12-17$35.66$49.661,513,600——
2019-12-16$35.11$48.893,119,000——
2019-12-13$34.62$48.211,976,800——
2019-12-12$35.06$48.822,016,800——
2019-12-11$35.03$48.781,262,200——
2019-12-10$34.74$48.371,499,400——
2019-12-09$34.92$48.631,723,000——
2019-12-06$35.19$49.011,826,400——
2019-12-05$34.08$47.452,457,000——
2019-12-04$34.02$47.381,474,000——
2019-12-03$33.74$46.982,274,400——
2019-12-02$33.99$47.331,841,600——
2019-11-29$34.70$48.321,360,800——
2019-11-27$35.36$49.242,174,400——
2019-11-26$35.67$49.672,374,200——
2019-11-25$34.62$48.213,928,800——
2019-11-22$33.71$46.944,997,000——
2019-11-21$34.38$47.873,106,000——
2019-11-20$34.30$47.773,737,000——
2019-11-19$35.02$48.772,585,600——
2019-11-18$36.47$50.793,112,000——
2019-11-15$36.43$50.731,936,200——
2019-11-14$36.23$50.452,292,000——
2019-11-13$35.58$49.561,928,400——
2019-11-12$35.24$49.072,374,400——
2019-11-11$35.69$49.702,411,000——
2019-11-08$34.62$48.211,722,000——
2019-11-07$34.62$48.212,459,200——
2019-11-06$34.26$47.721,446,400——
2019-11-05$34.04$47.411,869,800——
2019-11-04$33.74$46.993,705,400——
2019-11-01$33.40$46.511,473,400——
2019-10-31$33.40$46.511,866,200——
2019-10-30$33.87$47.16962,800——
2019-10-29$34.31$47.781,259,800——
2019-10-28$34.13$47.521,073,000——
2019-10-25$34.52$48.072,046,600——
2019-10-24$33.88$47.182,046,000——
2019-10-23$34.88$48.251,746,600——
2019-10-22$35.62$49.261,840,400——
2019-10-21$35.24$48.741,364,000——
2019-10-18$34.63$47.892,779,600——
2019-10-17$35.15$48.612,157,400——
2019-10-16$34.92$48.301,968,000——
2019-10-15$34.96$48.351,623,200——
2019-10-14$34.02$47.052,812,200——
2019-10-11$34.31$47.442,560,000——
2019-10-10$32.88$45.472,054,200——
2019-10-09$32.51$44.971,364,000——
2019-10-08$31.99$44.242,013,600——
2019-10-07$32.40$44.822,384,000——
2019-10-04$32.78$45.331,083,600——
2019-10-03$32.47$44.911,912,200——
2019-10-02$32.55$45.021,375,400——
2019-10-01$33.90$46.891,142,600——
2019-09-30$33.99$47.011,661,800——
2019-09-27$33.97$46.971,477,200——
2019-09-26$33.49$46.311,107,600——
2019-09-25$33.72$46.631,566,000——
2019-09-24$33.59$46.461,261,000——
2019-09-23$33.65$46.541,833,800——
2019-09-20$32.56$45.023,325,600——
2019-09-19$32.54$45.001,876,800——
2019-09-18$32.64$45.141,923,600——
2019-09-17$33.60$46.461,425,400——
2019-09-16$33.69$46.591,029,600——
2019-09-13$33.99$47.021,258,800——
2019-09-12$33.63$46.512,189,600——
2019-09-11$34.24$47.351,981,800——
2019-09-10$34.63$47.893,047,600——
2019-09-09$33.42$46.221,920,800——
2019-09-06$32.63$45.131,895,000——
2019-09-05$32.42$44.832,399,200——
2019-09-04$31.48$43.542,083,600——
2019-09-03$31.36$43.363,897,800——
2019-08-30$32.90$45.503,913,200——
2019-08-29$32.08$44.379,569,600——
2019-08-28$34.39$47.563,798,800——
2019-08-27$34.20$47.302,826,400——
2019-08-26$33.71$46.623,084,000——
2019-08-23$33.65$46.556,084,600——
2019-08-22$34.16$47.242,970,400——
2019-08-21$32.73$45.272,458,600——
2019-08-20$32.35$44.741,916,000——
2019-08-19$32.55$45.022,958,000——
2019-08-16$31.65$43.772,108,800——
2019-08-15$31.45$43.492,870,800——
2019-08-14$31.09$43.013,459,400——
2019-08-13$33.05$45.713,581,000——
2019-08-12$32.62$45.111,447,200——
2019-08-09$32.08$44.361,547,600——
2019-08-08$32.86$45.442,182,600——
2019-08-07$32.42$44.841,689,400——
2019-08-06$32.47$44.912,305,200——
2019-08-05$31.92$44.143,286,800——
2019-08-02$32.02$44.281,644,600——
2019-08-01$32.08$44.362,718,600——
2019-07-31$33.34$46.112,120,400——
2019-07-30$33.67$46.561,449,600——
2019-07-29$33.72$46.632,063,600——
2019-07-26$34.01$47.041,733,800——
2019-07-25$33.85$46.823,400,000——
2019-07-24$35.11$48.222,247,200——
2019-07-23$34.54$47.451,783,600——
2019-07-22$34.50$47.392,894,400——
2019-07-19$34.63$47.572,479,000——
2019-07-18$34.80$47.802,300,200——
2019-07-17$34.78$47.772,228,800——
2019-07-16$35.13$48.253,470,200——
2019-07-15$34.55$47.465,390,800——
2019-07-12$32.72$44.942,999,800——
2019-07-11$31.88$43.782,307,400——
2019-07-10$31.58$43.373,782,600——
2019-07-09$30.99$42.564,229,000——
2019-07-08$31.89$43.803,422,600——
2019-07-05$32.42$44.531,833,800——
2019-07-03$32.22$44.251,113,000——
2019-07-02$32.17$44.192,457,400——
2019-07-01$32.29$44.352,578,000——
2019-06-28$32.50$44.643,488,200——
2019-06-27$32.13$44.132,407,400——
2019-06-26$31.49$43.252,351,400——
2019-06-25$31.35$43.062,772,200——
2019-06-24$30.82$42.332,944,000——
2019-06-21$30.66$42.113,426,600——
2019-06-20$30.75$42.242,626,600——
2019-06-19$31.01$42.593,053,600——
2019-06-18$30.88$42.422,779,400——
2019-06-17$30.50$41.892,606,200——
2019-06-14$30.64$42.082,525,200——
2019-06-13$30.64$42.095,185,000——
2019-06-12$29.23$40.142,227,000——
2019-06-11$29.19$40.092,849,600——
2019-06-10$28.14$38.653,210,600——
2019-06-07$28.39$39.003,211,600——
2019-06-06$28.77$39.523,959,400——
2019-06-05$29.46$40.474,045,000——
2019-06-04$29.72$40.825,538,600——
2019-06-03$29.15$40.047,021,000——
2019-05-31$29.25$40.1821,688,400——
2019-05-30$25.80$35.439,091,200——
2019-05-29$25.57$35.125,218,000——
2019-05-28$26.25$36.064,758,800——
2019-05-24$26.04$35.773,290,600——
2019-05-23$25.84$35.504,833,200——
2019-05-22$27.12$37.244,860,400——
2019-05-21$27.29$37.485,229,200——
2019-05-20$26.80$36.813,153,400——
2019-05-17$26.64$36.592,555,600——
2019-05-16$26.87$36.902,230,400——
2019-05-15$26.60$36.543,624,600——
2019-05-14$26.60$36.542,407,400——
2019-05-13$26.13$35.892,542,000——
2019-05-10$27.43$37.681,989,600——
2019-05-09$27.52$37.802,665,800——
2019-05-08$27.38$37.602,557,800——
2019-05-07$27.05$37.152,741,200——
2019-05-06$28.00$38.473,710,600——
2019-05-03$28.32$38.902,973,400——
2019-05-02$28.39$39.003,058,400——
2019-05-01$27.67$38.013,380,600——
2019-04-30$28.58$39.262,353,400——
2019-04-29$28.38$38.981,588,800——
2019-04-26$28.09$38.582,118,800——
2019-04-25$28.15$38.672,824,200——
2019-04-24$29.00$39.503,801,200——
2019-04-23$28.36$38.632,532,400——
2019-04-22$28.17$38.372,259,200——
2019-04-18$28.66$39.031,866,200——
2019-04-17$28.81$39.252,605,200——
2019-04-16$28.54$38.882,587,800——
2019-04-15$28.26$38.503,736,800——
2019-04-12$28.86$39.312,673,000——
2019-04-11$29.35$39.983,360,000——
2019-04-10$29.91$40.741,858,200——
2019-04-09$29.53$40.232,371,600——
2019-04-08$30.08$40.972,170,400——
2019-04-05$30.12$41.033,626,000——
2019-04-04$29.68$40.432,298,600——
2019-04-03$29.22$39.802,442,600——
2019-04-02$28.82$39.262,571,400——
2019-04-01$28.51$38.842,930,400——
2019-03-29$28.14$38.333,497,200——
2019-03-28$28.64$39.013,131,600——
2019-03-27$28.59$38.953,612,200——
2019-03-26$28.67$39.053,331,800——
2019-03-25$28.97$39.463,991,600——
2019-03-22$28.50$38.825,526,400——
2019-03-21$29.61$40.3313,723,600——
2019-03-20$28.42$38.727,575,000——
2019-03-19$28.37$38.655,532,600——
2019-03-18$28.22$38.443,131,000——
2019-03-15$28.09$38.274,655,400——
2019-03-14$28.11$38.283,356,600——
2019-03-13$28.50$38.823,198,600——
2019-03-12$28.76$39.182,490,000——
2019-03-11$28.81$39.242,423,600——
2019-03-08$28.51$38.842,973,800——
2019-03-07$28.91$39.381,758,600——
2019-03-06$29.21$39.781,343,000——
2019-03-05$29.17$39.731,841,400——
2019-03-04$29.03$39.541,857,800——
2019-03-01$29.42$40.082,456,800——
2019-02-28$29.08$39.612,031,000——
2019-02-27$29.46$40.133,549,600——
2019-02-26$28.45$38.751,759,400——
2019-02-25$28.59$38.952,951,800——
2019-02-22$27.76$37.821,796,800——
2019-02-21$27.71$37.751,605,800——
2019-02-20$28.22$38.432,262,000——
2019-02-19$27.84$37.922,418,000——
2019-02-15$27.86$37.951,500,800——
2019-02-14$27.75$37.801,461,800——
2019-02-13$27.84$37.921,560,400——
2019-02-12$27.82$37.901,555,000——
2019-02-11$26.97$36.743,264,400——
2019-02-08$26.44$36.023,497,400——
2019-02-07$27.18$37.022,493,400——
2019-02-06$27.52$37.491,768,800——
2019-02-05$27.72$37.762,007,000——
2019-02-04$27.51$37.471,821,600——
2019-02-01$27.00$36.782,101,200——
2019-01-31$27.22$37.072,862,800——
2019-01-30$26.49$36.082,370,400——
2019-01-29$26.28$35.791,811,000——
2019-01-28$26.35$35.891,887,000——
2019-01-25$26.46$36.042,429,400——
2019-01-24$25.93$35.332,670,600——
2019-01-23$25.75$34.793,698,600——
2019-01-22$26.26$35.472,922,400——
2019-01-18$26.95$36.402,612,800——
2019-01-17$26.49$35.783,078,600——
2019-01-16$26.24$35.453,345,400——
2019-01-15$27.06$36.552,580,800——
2019-01-14$26.67$36.031,679,800——
2019-01-11$26.41$35.672,394,000——
2019-01-10$26.13$35.293,938,800——
2019-01-09$26.77$36.162,744,000——
2019-01-08$26.65$36.001,997,800——
2019-01-07$25.95$35.051,836,000——
2019-01-04$25.28$34.152,063,400——
2019-01-03$24.92$33.662,156,000——
2019-01-02$25.08$33.892,865,200——