Williams-Sonoma
$233.39Change from previous close: +2.39%Absolute change: +$5.45
Price history
+19.50% over the period1 year: from $195.30 (October 1, 2025) to $233.39 (October 1, 2026), +19.50%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $233.39 |
| September 30, 2026 | $227.94 |
| September 29, 2026 | $229.96 |
| September 28, 2026 | $231.03 |
| September 25, 2026 | $231.90 |
| September 24, 2026 | $228.66 |
| September 23, 2026 | $227.83 |
| September 22, 2026 | $232.69 |
| September 21, 2026 | $227.16 |
| September 18, 2026 | $224.20 |
| September 17, 2026 | $218.92 |
| September 16, 2026 | $218.20 |
| September 15, 2026 | $221.47 |
| September 14, 2026 | $229.43 |
| September 11, 2026 | $226.23 |
| September 10, 2026 | $223.74 |
| September 9, 2026 | $227.52 |
| September 8, 2026 | $227.83 |
| September 4, 2026 | $227.42 |
| September 3, 2026 | $222.76 |
| September 2, 2026 | $221.72 |
| September 1, 2026 | $222.12 |
| August 31, 2026 | $228.25 |
| August 28, 2026 | $235.09 |
| August 27, 2026 | $238.40 |
| August 26, 2026 | $237.43 |
| August 25, 2026 | $234.74 |
| August 24, 2026 | $237.77 |
| August 21, 2026 | $237.58 |
| August 20, 2026 | $235.70 |
| August 19, 2026 | $242.31 |
| August 18, 2026 | $241.39 |
| August 17, 2026 | $240.42 |
| August 14, 2026 | $241.58 |
| August 13, 2026 | $242.44 |
| August 12, 2026 | $245.15 |
| August 11, 2026 | $250.59 |
| August 10, 2026 | $250.82 |
| August 7, 2026 | $251.78 |
| August 6, 2026 | $246.89 |
| August 5, 2026 | $248.24 |
| August 4, 2026 | $248.88 |
| August 3, 2026 | $239.80 |
| July 31, 2026 | $228.66 |
| July 30, 2026 | $233.32 |
| July 29, 2026 | $233.81 |
| July 28, 2026 | $236.32 |
| July 27, 2026 | $234.39 |
| July 24, 2026 | $226.74 |
| July 23, 2026 | $218.60 |
| July 22, 2026 | $222.34 |
| July 21, 2026 | $221.13 |
| July 20, 2026 | $223.34 |
| July 17, 2026 | $228.41 |
| July 16, 2026 | $228.38 |
| July 15, 2026 | $222.84 |
| July 14, 2026 | $220.34 |
| July 13, 2026 | $216.65 |
| July 10, 2026 | $221.75 |
| July 9, 2026 | $219.77 |
| July 8, 2026 | $218.32 |
| July 7, 2026 | $222.49 |
| July 6, 2026 | $223.83 |
| July 2, 2026 | $227.53 |
| July 1, 2026 | $228.15 |
| June 30, 2026 | $233.10 |
| June 29, 2026 | $240.17 |
| June 26, 2026 | $239.19 |
| June 25, 2026 | $240.06 |
| June 24, 2026 | $235.66 |
| June 23, 2026 | $226.14 |
| June 22, 2026 | $226.06 |
| June 18, 2026 | $226.92 |
| June 17, 2026 | $221.15 |
| June 16, 2026 | $227.18 |
| June 15, 2026 | $223.29 |
| June 12, 2026 | $223.54 |
| June 11, 2026 | $218.74 |
| June 10, 2026 | $206.94 |
| June 9, 2026 | $213.17 |
| June 8, 2026 | $202.49 |
| June 5, 2026 | $204.98 |
| June 4, 2026 | $208.09 |
| June 3, 2026 | $207.11 |
| June 2, 2026 | $203.84 |
| June 1, 2026 | $202.14 |
| May 29, 2026 | $203.57 |
| May 28, 2026 | $205.60 |
| May 27, 2026 | $203.18 |
| May 26, 2026 | $198.38 |
| May 22, 2026 | $192.50 |
| May 21, 2026 | $191.94 |
| May 20, 2026 | $180.25 |
| May 19, 2026 | $171.76 |
| May 18, 2026 | $169.16 |
| May 15, 2026 | $168.64 |
| May 14, 2026 | $173.65 |
| May 13, 2026 | $172.06 |
| May 12, 2026 | $175.39 |
| May 11, 2026 | $176.10 |
| May 8, 2026 | $182.10 |
| May 7, 2026 | $183.42 |
| May 6, 2026 | $186.47 |
| May 5, 2026 | $180.27 |
| May 4, 2026 | $175.69 |
| May 1, 2026 | $179.99 |
| April 30, 2026 | $181.21 |
| April 29, 2026 | $181.18 |
| April 28, 2026 | $187.40 |
| April 27, 2026 | $192.05 |
| April 24, 2026 | $190.55 |
| April 23, 2026 | $192.39 |
| April 22, 2026 | $197.29 |
| April 21, 2026 | $202.28 |
| April 20, 2026 | $202.02 |
| April 17, 2026 | $198.69 |
| April 16, 2026 | $191.50 |
| April 15, 2026 | $192.87 |
| April 14, 2026 | $193.84 |
| April 13, 2026 | $193.52 |
| April 10, 2026 | $189.13 |
| April 9, 2026 | $191.31 |
| April 8, 2026 | $187.53 |
| April 7, 2026 | $179.93 |
| April 6, 2026 | $182.62 |
| April 2, 2026 | $180.17 |
| April 1, 2026 | $180.37 |
| March 31, 2026 | $182.33 |
| March 30, 2026 | $176.84 |
| March 27, 2026 | $175.29 |
| March 26, 2026 | $180.56 |
| March 25, 2026 | $181.93 |
| March 24, 2026 | $181.09 |
| March 23, 2026 | $183.72 |
| March 20, 2026 | $178.42 |
| March 19, 2026 | $182.58 |
| March 18, 2026 | $184.10 |
| March 17, 2026 | $182.17 |
| March 16, 2026 | $182.36 |
| March 13, 2026 | $179.99 |
| March 12, 2026 | $179.30 |
| March 11, 2026 | $185.77 |
| March 10, 2026 | $188.39 |
| March 9, 2026 | $188.30 |
| March 6, 2026 | $186.52 |
| March 5, 2026 | $193.59 |
| March 4, 2026 | $196.34 |
| March 3, 2026 | $199.58 |
| March 2, 2026 | $201.34 |
| February 27, 2026 | $205.65 |
| February 26, 2026 | $211.38 |
| February 25, 2026 | $209.22 |
| February 24, 2026 | $208.97 |
| February 23, 2026 | $201.88 |
| February 20, 2026 | $214.86 |
| February 19, 2026 | $210.82 |
| February 18, 2026 | $213.96 |
| February 17, 2026 | $211.82 |
| February 13, 2026 | $214.57 |
| February 12, 2026 | $206.79 |
| February 11, 2026 | $213.16 |
| February 10, 2026 | $216.78 |
| February 9, 2026 | $217.57 |
| February 6, 2026 | $220.67 |
| February 5, 2026 | $212.49 |
| February 4, 2026 | $215.83 |
| February 3, 2026 | $216.03 |
| February 2, 2026 | $214.03 |
| January 30, 2026 | $204.65 |
| January 29, 2026 | $205.66 |
| January 28, 2026 | $205.72 |
| January 27, 2026 | $208.25 |
| January 26, 2026 | $204.67 |
| January 23, 2026 | $204.50 |
| January 22, 2026 | $210.00 |
| January 21, 2026 | $215.54 |
| January 20, 2026 | $205.89 |
| January 16, 2026 | $211.51 |
| January 15, 2026 | $210.00 |
| January 14, 2026 | $206.65 |
| January 13, 2026 | $208.08 |
| January 12, 2026 | $206.26 |
| January 9, 2026 | $199.04 |
| January 8, 2026 | $197.81 |
| January 7, 2026 | $191.84 |
| January 6, 2026 | $197.00 |
| January 5, 2026 | $191.76 |
| January 2, 2026 | $187.85 |
| December 31, 2025 | $178.59 |
| December 30, 2025 | $181.40 |
| December 29, 2025 | $187.14 |
| December 26, 2025 | $188.59 |
| December 24, 2025 | $189.47 |
| December 23, 2025 | $188.11 |
| December 22, 2025 | $191.09 |
| December 19, 2025 | $190.88 |
| December 18, 2025 | $189.36 |
| December 17, 2025 | $185.69 |
| December 16, 2025 | $185.51 |
| December 15, 2025 | $185.43 |
| December 12, 2025 | $187.59 |
| December 11, 2025 | $189.28 |
| December 10, 2025 | $187.10 |
| December 9, 2025 | $180.48 |
| December 8, 2025 | $179.45 |
| December 5, 2025 | $179.36 |
| December 4, 2025 | $176.66 |
| December 3, 2025 | $178.34 |
| December 2, 2025 | $178.06 |
| December 1, 2025 | $182.44 |
| November 28, 2025 | $180.01 |
| November 26, 2025 | $181.12 |
| November 25, 2025 | $179.58 |
| November 24, 2025 | $173.73 |
| November 21, 2025 | $177.93 |
| November 20, 2025 | $172.55 |
| November 19, 2025 | $174.62 |
| November 18, 2025 | $180.75 |
| November 17, 2025 | $181.32 |
| November 14, 2025 | $182.24 |
| November 13, 2025 | $186.47 |
| November 12, 2025 | $191.89 |
| November 11, 2025 | $191.49 |
| November 10, 2025 | $194.65 |
| November 7, 2025 | $196.95 |
| November 6, 2025 | $191.87 |
| November 5, 2025 | $198.96 |
| November 4, 2025 | $193.99 |
| November 3, 2025 | $192.62 |
| October 31, 2025 | $194.34 |
| October 30, 2025 | $198.28 |
| October 29, 2025 | $195.49 |
| October 28, 2025 | $199.63 |
| October 27, 2025 | $192.86 |
| October 24, 2025 | $189.09 |
| October 23, 2025 | $188.03 |
| October 22, 2025 | $187.99 |
| October 21, 2025 | $190.91 |
| October 20, 2025 | $189.83 |
| October 17, 2025 | $185.36 |
| October 16, 2025 | $187.50 |
| October 15, 2025 | $190.06 |
| October 14, 2025 | $191.50 |
| October 13, 2025 | $190.00 |
| October 10, 2025 | $181.45 |
| October 9, 2025 | $189.29 |
| October 8, 2025 | $191.11 |
| October 7, 2025 | $189.06 |
| October 6, 2025 | $196.15 |
| October 3, 2025 | $199.43 |
| October 2, 2025 | $196.14 |
| October 1, 2025 | $195.30 |
At a glance
The company
Williams-Sonoma, Inc. operates as an omni-channel specialty retailer of various products for home the United States and internationally.
Latest results
Quarter to July 31, 2026 · EPS $2.84 (estimate $2.06)
Next event
Quarterly results · November 18, 2026
Dividend
Ex-dividend on October 16, 2026
Where the price stands
52-wk low$165.51
$233.39
52-wk high$254.89
−8.44% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +5.07% | +0.73% |
| Year to date | +30.68% | +12.81% |
| 1 year | +19.50% | +15.00% |
Analysts · 23 analysts
Average target$247.85+6.20% vs. price
Buy 11 · Hold 11 · Sell 1
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $27.49B
- P/E
- 23.4
- EPS
- $9.99
- Volume
- 1.48M
- Dividend yield
- 1.30%
Stocks to explore
Other companies in the Consumer sector
