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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.92$72.811,237,200——
2020-12-30$51.74$73.971,123,400——
2020-12-29$52.18$74.611,474,600——
2020-12-28$52.06$74.442,366,800——
2020-12-24$53.84$76.98485,800——
2020-12-23$53.90$77.071,413,600——
2020-12-22$53.92$77.101,662,000——
2020-12-21$54.48$77.901,792,800——
2020-12-18$54.82$78.393,190,800——
2020-12-17$56.45$80.721,414,000——
2020-12-16$56.17$80.321,929,800——
2020-12-15$55.22$78.961,906,200——
2020-12-14$53.51$76.512,162,000——
2020-12-11$52.50$75.072,276,000——
2020-12-10$52.44$74.982,835,800——
2020-12-09$54.10$77.362,246,400——
2020-12-08$53.79$76.911,629,400——
2020-12-07$53.19$76.052,936,200——
2020-12-04$55.89$79.922,082,000——
2020-12-03$55.56$79.442,092,000——
2020-12-02$55.08$78.751,201,800——
2020-12-01$55.37$79.172,033,800——
2020-11-30$54.74$78.263,011,200——
2020-11-27$54.97$78.601,163,400——
2020-11-25$56.01$80.081,934,400——
2020-11-24$56.48$80.762,382,000——
2020-11-23$56.29$80.494,255,400——
2020-11-20$53.86$77.0111,291,800——
2020-11-19$50.52$72.245,127,600——
2020-11-18$48.58$69.462,714,600——
2020-11-17$48.30$69.062,403,400——
2020-11-16$47.96$68.573,031,600——
2020-11-13$46.78$66.892,195,800——
2020-11-12$46.18$66.032,517,000——
2020-11-11$47.89$68.482,516,400——
2020-11-10$45.49$65.042,816,400——
2020-11-09$44.91$64.226,379,800——
2020-11-06$49.90$71.341,575,600——
2020-11-05$49.47$70.742,184,600——
2020-11-04$49.40$70.632,103,000——
2020-11-03$48.13$68.811,834,800——
2020-11-02$46.06$65.861,759,400——
2020-10-30$45.61$65.212,360,800——
2020-10-29$47.11$67.361,748,600——
2020-10-28$47.36$67.721,631,200——
2020-10-27$48.08$68.76803,600——
2020-10-26$48.40$69.201,203,600——
2020-10-23$49.69$71.051,257,800——
2020-10-22$48.83$69.822,376,000——
2020-10-21$49.29$70.102,179,400——
2020-10-20$51.39$73.091,384,000——
2020-10-19$52.49$74.642,034,800——
2020-10-16$52.50$74.661,365,400——
2020-10-15$52.64$74.861,380,200——
2020-10-14$52.18$74.212,341,600——
2020-10-13$52.88$75.212,554,000——
2020-10-12$49.85$70.901,086,200——
2020-10-09$50.08$71.233,597,200——
2020-10-08$49.42$70.281,726,600——
2020-10-07$48.37$68.782,380,600——
2020-10-06$48.60$69.122,539,400——
2020-10-05$49.51$70.422,438,600——
2020-10-02$47.26$67.212,511,800——
2020-10-01$46.88$66.672,849,600——
2020-09-30$45.22$64.312,917,800——
2020-09-29$44.63$63.461,427,600——
2020-09-28$44.18$62.831,362,200——
2020-09-25$43.43$61.771,863,400——
2020-09-24$43.38$61.692,438,200——
2020-09-23$44.20$62.862,780,800——
2020-09-22$43.94$62.491,443,000——
2020-09-21$43.06$61.232,090,200——
2020-09-18$43.58$61.992,860,400——
2020-09-17$44.81$63.731,656,800——
2020-09-16$45.74$65.042,041,800——
2020-09-15$46.52$66.161,550,600——
2020-09-14$46.71$66.433,241,400——
2020-09-11$45.71$65.012,264,800——
2020-09-10$45.35$64.504,049,200——
2020-09-09$44.94$63.912,651,000——
2020-09-08$43.19$61.422,691,800——
2020-09-04$42.28$60.131,791,200——
2020-09-03$42.86$60.952,484,800——
2020-09-02$44.17$62.812,084,000——
2020-09-01$44.03$62.622,609,200——
2020-08-31$43.88$62.413,878,000——
2020-08-28$44.78$63.693,331,400——
2020-08-27$45.56$64.807,621,400——
2020-08-26$49.48$70.376,674,600——
2020-08-25$47.68$67.813,648,000——
2020-08-24$49.63$70.582,230,200——
2020-08-21$49.55$70.472,439,400——
2020-08-20$47.63$67.751,198,600——
2020-08-19$47.90$68.122,036,000——
2020-08-18$48.26$68.631,535,400——
2020-08-17$48.74$69.321,699,800——
2020-08-14$47.29$67.252,205,200——
2020-08-13$46.86$66.641,071,400——
2020-08-12$46.85$66.631,350,400——
2020-08-11$46.47$66.091,878,600——
2020-08-10$46.92$66.731,457,200——
2020-08-07$46.58$66.253,089,800——
2020-08-06$44.87$63.811,410,000——
2020-08-05$44.33$63.051,481,200——
2020-08-04$43.95$62.501,676,000——
2020-08-03$43.48$61.843,092,000——
2020-07-31$43.56$61.951,871,400——
2020-07-30$43.83$62.333,047,600——
2020-07-29$42.80$60.871,819,400——
2020-07-28$41.75$59.381,399,200——
2020-07-27$43.29$61.571,321,400——
2020-07-24$42.46$60.381,477,000——
2020-07-23$42.65$60.662,863,000——
2020-07-22$43.39$61.373,007,000——
2020-07-21$41.26$58.361,457,400——
2020-07-20$40.77$57.661,862,200——
2020-07-17$41.90$59.261,567,600——
2020-07-16$42.19$59.671,570,000——
2020-07-15$42.42$60.001,600,400——
2020-07-14$41.66$58.922,034,200——
2020-07-13$41.46$58.631,957,800——
2020-07-10$42.51$60.121,309,200——
2020-07-09$42.31$59.852,217,800——
2020-07-08$42.99$60.802,298,400——
2020-07-07$41.83$59.161,617,800——
2020-07-06$42.00$59.401,635,800——
2020-07-02$41.60$58.842,149,400——
2020-07-01$42.41$59.982,949,600——
2020-06-30$41.01$57.992,502,000——
2020-06-29$40.99$57.982,071,400——
2020-06-26$41.61$58.852,581,600——
2020-06-25$41.85$59.191,393,200——
2020-06-24$41.81$59.142,200,600——
2020-06-23$42.38$59.943,123,200——
2020-06-22$42.53$60.151,628,800——
2020-06-19$42.82$60.564,140,200——
2020-06-18$43.08$60.923,650,400——
2020-06-17$43.33$61.292,062,400——
2020-06-16$42.64$60.313,484,800——
2020-06-15$41.35$58.482,563,000——
2020-06-12$40.10$56.712,764,400——
2020-06-11$39.75$56.222,587,400——
2020-06-10$42.21$59.692,709,800——
2020-06-09$42.92$60.702,446,600——
2020-06-08$42.67$60.342,575,400——
2020-06-05$42.76$60.483,355,600——
2020-06-04$42.51$60.124,365,200——
2020-06-03$42.67$60.354,402,800——
2020-06-02$43.01$60.834,043,400——
2020-06-01$40.63$57.465,398,800——
2020-05-29$41.61$58.8414,521,400——
2020-05-28$36.51$51.644,909,200——
2020-05-27$36.67$51.873,834,400——
2020-05-26$34.83$49.253,731,600——
2020-05-22$33.24$47.022,387,000——
2020-05-21$33.27$47.053,584,400——
2020-05-20$33.18$46.932,465,800——
2020-05-19$34.08$48.192,944,600——
2020-05-18$35.14$49.703,843,600——
2020-05-15$33.26$47.045,059,400——
2020-05-14$32.58$46.084,017,600——
2020-05-13$32.38$45.804,191,600——
2020-05-12$33.95$48.012,680,000——
2020-05-11$34.15$48.293,748,200——
2020-05-08$34.15$48.313,053,600——
2020-05-07$33.41$47.252,270,800——
2020-05-06$33.08$46.792,065,200——
2020-05-05$32.51$45.973,335,800——
2020-05-04$31.31$44.283,156,800——
2020-05-01$30.13$42.613,466,800——
2020-04-30$30.92$43.735,033,600——
2020-04-29$32.69$46.233,376,800——
2020-04-28$31.07$43.944,007,000——
2020-04-27$30.75$43.497,780,600——
2020-04-24$28.99$41.004,120,200——
2020-04-23$27.42$38.793,537,000——
2020-04-22$26.48$37.102,407,800——
2020-04-21$26.17$36.674,264,400——
2020-04-20$25.39$35.582,464,600——
2020-04-17$25.82$36.192,546,200——
2020-04-16$24.30$34.062,846,600——
2020-04-15$24.63$34.513,109,600——
2020-04-14$26.72$37.453,036,600——
2020-04-13$25.67$35.982,866,600——
2020-04-09$25.54$35.796,194,400——
2020-04-08$23.83$33.403,568,200——
2020-04-07$22.57$31.624,003,200——
2020-04-06$23.17$32.485,346,600——
2020-04-03$19.09$26.762,621,400——
2020-04-02$19.03$26.662,191,800——
2020-04-01$18.80$26.352,868,000——
2020-03-31$21.26$29.802,468,200——
2020-03-30$21.68$30.392,212,800——
2020-03-27$21.03$29.473,432,200——
2020-03-26$21.97$30.783,126,800——
2020-03-25$21.87$30.653,653,600——
2020-03-24$21.25$29.773,941,000——
2020-03-23$18.63$26.115,624,400——
2020-03-20$18.18$25.496,235,200——
2020-03-19$19.13$26.817,437,000——
2020-03-18$15.33$21.485,829,800——
2020-03-17$17.53$24.565,050,600——
2020-03-16$17.79$24.934,677,000——
2020-03-13$22.71$31.833,825,000——
2020-03-12$21.31$29.874,380,800——
2020-03-11$25.49$35.723,425,200——
2020-03-10$27.32$38.282,278,200——
2020-03-09$27.00$37.842,923,400——
2020-03-06$30.08$42.152,223,400——
2020-03-05$30.56$42.832,575,000——
2020-03-04$32.58$45.651,865,200——
2020-03-03$31.23$43.771,605,600——
2020-03-02$32.30$45.272,601,200——
2020-02-28$31.20$43.722,552,800——
2020-02-27$31.70$44.434,125,000——
2020-02-26$32.47$45.512,041,200——
2020-02-25$33.27$46.631,797,400——
2020-02-24$34.37$48.172,259,800——
2020-02-21$36.83$51.621,346,000——
2020-02-20$37.07$51.951,136,600——
2020-02-19$36.54$51.21943,600——
2020-02-18$37.06$51.951,831,200——
2020-02-14$37.01$51.87751,200——
2020-02-13$36.99$51.85904,400——
2020-02-12$37.24$52.191,565,800——
2020-02-11$36.40$51.01793,000——
2020-02-10$35.76$50.111,281,800——
2020-02-07$35.53$49.801,092,400——
2020-02-06$36.01$50.471,630,200——
2020-02-05$37.12$52.021,811,200——
2020-02-04$35.63$49.942,039,000——
2020-02-03$35.10$49.191,538,200——
2020-01-31$35.04$49.111,481,400——
2020-01-30$36.38$50.981,408,400——
2020-01-29$36.83$51.611,033,400——
2020-01-28$37.36$52.361,685,600——
2020-01-27$36.67$51.40946,200——
2020-01-24$37.49$52.551,105,600——
2020-01-23$37.74$52.891,631,000——
2020-01-22$37.86$52.721,623,600——
2020-01-21$38.08$53.032,180,200——
2020-01-17$38.29$53.331,070,200——
2020-01-16$38.26$53.281,452,600——
2020-01-15$37.79$52.622,571,800——
2020-01-14$38.01$52.931,734,400——
2020-01-13$37.76$52.581,620,200——
2020-01-10$37.19$51.781,452,800——
2020-01-09$37.55$52.291,804,600——
2020-01-08$37.13$51.701,924,000——
2020-01-07$36.88$51.361,659,200——
2020-01-06$36.19$50.401,136,200——
2020-01-03$36.06$50.211,457,600——
2020-01-02$36.32$50.581,743,200——