Explain this page
Arphra AIPlain-English read on Williams-Sonoma, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 201.24 | 205.75 | 200.71 | 203.84 | 203.84 | 203.84 | 0.00% | 865,955 |
| May 04, 2026 | 178.13 | 180.03 | 175.36 | 175.54 | 175.54 | 175.54 | 0.00% | 300,459 |
| May 01, 2026 | 181.78 | 182.70 | 179.74 | 179.99 | 179.99 | 179.99 | 0.00% | 922,600 |
| Apr 30, 2026 | 181.48 | 183.34 | 180.74 | 181.21 | 181.21 | 181.21 | 0.00% | 1,041,800 |
| Apr 29, 2026 | 185.83 | 186.74 | 180.50 | 181.18 | 181.18 | 181.18 | 0.00% | 910,435 |
| Apr 28, 2026 | 192.76 | 194.21 | 186.48 | 187.40 | 187.40 | 187.40 | 0.00% | 818,400 |
| Apr 27, 2026 | 190.75 | 193.42 | 188.72 | 192.05 | 192.05 | 192.05 | 0.00% | 971,139 |
| Apr 24, 2026 | 191.21 | 194.14 | 188.79 | 190.55 | 190.55 | 190.55 | 0.00% | 830,200 |
| Apr 23, 2026 | 197.10 | 198.79 | 190.47 | 192.39 | 192.39 | 192.39 | 0.00% | 883,900 |
| Apr 22, 2026 | 203.59 | 204.02 | 195.27 | 197.29 | 197.29 | 197.29 | 0.00% | 1,196,596 |
| Apr 21, 2026 | 204.56 | 208.74 | 201.66 | 202.28 | 202.28 | 202.28 | 0.00% | 1,143,135 |
| Apr 20, 2026 | 197.65 | 202.38 | 195.81 | 202.02 | 202.02 | 202.02 | 0.00% | 832,804 |
| Apr 17, 2026 | 194.40 | 204.87 | 193.50 | 198.69 | 198.69 | 198.69 | 0.00% | 1,516,536 |
| Apr 16, 2026 | 192.70 | 195.70 | 190.82 | 191.50 | 191.50 | 190.74 | -0.40% | 902,900 |
| Apr 15, 2026 | 192.75 | 193.99 | 189.13 | 192.87 | 192.87 | 192.10 | -0.40% | 1,119,200 |
| Apr 14, 2026 | 194.06 | 196.20 | 193.42 | 193.84 | 193.84 | 193.07 | -0.40% | 893,210 |
| Apr 13, 2026 | 191.75 | 195.67 | 191.01 | 193.52 | 193.52 | 192.75 | -0.40% | 1,275,159 |
| Apr 10, 2026 | 194.00 | 194.00 | 188.43 | 189.13 | 189.13 | 188.38 | -0.40% | 794,400 |
| Apr 09, 2026 | 186.43 | 192.60 | 184.88 | 191.31 | 191.31 | 190.55 | -0.40% | 974,144 |
| Apr 08, 2026 | 187.29 | 194.79 | 186.45 | 187.53 | 187.53 | 186.79 | -0.40% | 1,360,414 |
| Apr 07, 2026 | 181.59 | 182.66 | 177.51 | 179.93 | 179.93 | 179.22 | -0.40% | 1,171,172 |
| Apr 06, 2026 | 180.17 | 182.83 | 176.45 | 182.62 | 182.62 | 181.90 | -0.40% | 861,400 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.