Williams Sonoma Inc (WSM) stock
WSMNYSERetail-Home Furniture, Furnishings & Equipment StoresFiscal year ends January 31
Financials through Q2 FY2026, quarter ended Aug 2, 2026Last filing: 10-Q on Aug 28, 2026Score 18/3065% above fair value
$252.72−7.14 (-2.75%)
Close on Oct 30, 2026Market cap $29.77BP/E 25.9Yield 1.04%
Price history
Williams Sonoma share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$252.72
-2.75% on the day
52-week range
$165.51 – $263.65
-4.1% from the high
Change over 52 weeks
+27.5%
From $198.28 on Oct 30, 2025
Average volume
1.08M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $263.65 | $263.65 | $250.76 | $252.72 | -2.75% | 718,757 |
| Oct 29, 2026 | $252.45 | $261.04 | $252.45 | $259.86 | +3.91% | 1,099,251 |
| Oct 28, 2026 | $250.02 | $252.45 | $248.60 | $250.09 | -0.14% | 1,058,611 |
| Oct 27, 2026 | $249.00 | $251.69 | $247.19 | $250.45 | +0.20% | 749,857 |
| Oct 26, 2026 | $254.37 | $254.37 | $248.19 | $249.96 | -0.99% | 869,922 |
| Oct 23, 2026 | $258.60 | $260.16 | $250.39 | $252.47 | -3.19% | 1,106,483 |
| Oct 22, 2026 | $252.34 | $261.11 | $252.34 | $260.80 | +2.95% | 1,101,561 |
| Oct 21, 2026 | $253.01 | $254.70 | $250.30 | $253.32 | -0.26% | 747,129 |
| Oct 20, 2026 | $251.64 | $256.86 | $251.33 | $253.99 | +1.83% | 1,066,445 |
| Oct 19, 2026 | $251.28 | $252.37 | $246.45 | $249.43 | -0.29% | 814,308 |
| Oct 16, 2026 | $252.02 | $255.33 | $248.45 | $250.16 | -0.74% | 1,808,425 |
| Oct 15, 2026 | $245.92 | $252.12 | $244.03 | $252.03 | +3.94% | 1,674,056 |
| Oct 14, 2026 | $238.29 | $243.22 | $238.29 | $242.48 | +1.04% | 1,326,358 |
| Oct 13, 2026 | $240.80 | $243.45 | $238.70 | $239.98 | +0.47% | 1,108,412 |
| Oct 12, 2026 | $240.00 | $243.42 | $235.80 | $238.86 | -1.21% | 1,069,849 |
| Oct 9, 2026 | $239.36 | $243.32 | $239.03 | $241.78 | +1.16% | 934,435 |
| Oct 8, 2026 | $236.08 | $242.66 | $234.83 | $239.00 | -0.61% | 1,446,373 |
| Oct 7, 2026 | $239.19 | $243.31 | $238.80 | $240.46 | -0.74% | 963,201 |
| Oct 6, 2026 | $240.70 | $246.43 | $239.22 | $242.25 | +1.49% | 1,171,762 |
| Oct 5, 2026 | $233.21 | $240.46 | $231.69 | $238.70 | +2.76% | 1,202,694 |
| Oct 2, 2026 | $237.44 | $237.84 | $231.21 | $232.30 | -0.47% | 944,948 |
| Oct 1, 2026 | $229.54 | $233.89 | $225.22 | $233.39 | +2.39% | 1,486,556 |
| Sep 30, 2026 | $232.56 | $233.42 | $227.92 | $227.94 | -0.88% | 1,206,712 |
| Sep 29, 2026 | $232.67 | $233.40 | $228.26 | $229.96 | -0.46% | 657,881 |
| Sep 28, 2026 | $228.39 | $232.88 | $226.22 | $231.03 | -0.38% | 864,071 |
| Sep 25, 2026 | $228.67 | $233.84 | $226.87 | $231.90 | +1.42% | 624,209 |
| Sep 24, 2026 | $227.93 | $229.82 | $225.80 | $228.66 | +0.36% | 863,540 |
| Sep 23, 2026 | $231.44 | $232.83 | $227.52 | $227.83 | -2.09% | 1,088,242 |
| Sep 22, 2026 | $231.12 | $234.33 | $230.24 | $232.69 | +2.43% | 1,096,578 |
| Sep 21, 2026 | $226.10 | $228.89 | $222.77 | $227.16 | +1.32% | 1,017,712 |
| Sep 18, 2026 | $220.39 | $224.43 | $217.55 | $224.20 | +2.41% | 2,729,116 |
| Sep 17, 2026 | $222.66 | $224.33 | $218.35 | $218.92 | +0.33% | 1,145,639 |
| Sep 16, 2026 | $220.56 | $224.67 | $216.68 | $218.20 | -1.48% | 1,302,506 |
| Sep 15, 2026 | $229.69 | $229.69 | $220.85 | $221.47 | -3.47% | 1,549,782 |
| Sep 14, 2026 | $224.34 | $229.91 | $220.60 | $229.43 | +1.41% | 1,009,032 |
| Sep 11, 2026 | $227.79 | $228.25 | $225.46 | $226.23 | +1.11% | 843,105 |
| Sep 10, 2026 | $227.11 | $227.11 | $221.15 | $223.74 | -1.66% | 961,523 |
| Sep 9, 2026 | $230.35 | $230.35 | $225.57 | $227.52 | -0.14% | 1,264,289 |
| Sep 8, 2026 | $229.24 | $230.90 | $225.07 | $227.83 | +0.18% | 1,318,041 |
| Sep 4, 2026 | $221.96 | $228.30 | $220.99 | $227.42 | +2.09% | 1,033,169 |
| Sep 3, 2026 | $224.27 | $224.83 | $218.60 | $222.76 | +0.47% | 1,182,415 |
| Sep 2, 2026 | $221.42 | $224.66 | $220.71 | $221.72 | -0.18% | 1,366,667 |
| Sep 1, 2026 | $224.51 | $226.00 | $219.83 | $222.12 | -2.69% | 1,186,669 |
| Aug 31, 2026 | $232.06 | $232.26 | $224.16 | $228.25 | -2.91% | 1,786,722 |
| Aug 28, 2026 | $235.67 | $238.99 | $231.42 | $235.09 | -1.39% | 972,389 |
| Aug 27, 2026 | $236.45 | $248.07 | $233.45 | $238.40 | +0.41% | 1,697,437 |
| Aug 26, 2026 | $224.00 | $241.86 | $221.34 | $237.43 | +1.15% | 2,429,632 |
| Aug 25, 2026 | $240.25 | $240.25 | $230.63 | $234.74 | -1.27% | 1,461,643 |
| Aug 24, 2026 | $238.74 | $242.46 | $237.62 | $237.77 | +0.08% | 1,023,979 |
| Aug 21, 2026 | $236.12 | $238.06 | $234.00 | $237.58 | +0.80% | 884,239 |
| Aug 20, 2026 | $238.58 | $238.85 | $233.33 | $235.70 | -2.73% | 802,232 |
| Aug 19, 2026 | $242.45 | $249.77 | $240.41 | $242.31 | +0.38% | 699,135 |
| Aug 18, 2026 | $241.50 | $244.84 | $237.62 | $241.39 | +0.40% | 596,993 |
| Aug 17, 2026 | $239.11 | $241.10 | $237.99 | $240.42 | -0.48% | 1,237,277 |
| Aug 14, 2026 | $244.10 | $244.12 | $239.48 | $241.58 | -0.35% | 708,414 |
| Aug 13, 2026 | $248.88 | $248.96 | $242.23 | $242.44 | -1.11% | 682,105 |
| Aug 12, 2026 | $249.62 | $251.39 | $244.46 | $245.15 | -2.17% | 771,159 |
| Aug 11, 2026 | $248.59 | $254.89 | $248.19 | $250.59 | -0.09% | 733,384 |
| Aug 10, 2026 | $249.06 | $252.66 | $249.06 | $250.82 | -0.38% | 941,581 |
| Aug 7, 2026 | $246.39 | $251.89 | $245.21 | $251.78 | +1.98% | 995,651 |
| Aug 6, 2026 | $250.19 | $251.07 | $245.45 | $246.89 | -0.54% | 950,130 |
| Aug 5, 2026 | $247.69 | $252.99 | $247.60 | $248.24 | -0.26% | 1,084,705 |
| Aug 4, 2026 | $245.55 | $250.83 | $245.00 | $248.88 | +3.79% | 1,531,398 |
| Aug 3, 2026 | $233.37 | $240.90 | $232.84 | $239.80 | +4.87% | 845,416 |
| Jul 31, 2026 | $232.65 | $235.03 | $228.52 | $228.66 | -2.00% | 826,625 |
| Jul 30, 2026 | $231.61 | $233.98 | $228.80 | $233.32 | -0.21% | 687,045 |
| Jul 29, 2026 | $233.17 | $236.92 | $230.58 | $233.81 | -1.06% | 645,375 |
| Jul 28, 2026 | $237.68 | $241.94 | $234.06 | $236.32 | +0.82% | 1,055,939 |
| Jul 27, 2026 | $230.36 | $234.95 | $230.27 | $234.39 | +3.37% | 815,031 |
| Jul 24, 2026 | $217.66 | $228.00 | $217.66 | $226.74 | +3.72% | 750,939 |
| Jul 23, 2026 | $217.60 | $220.00 | $215.78 | $218.60 | -1.68% | 768,017 |
| Jul 22, 2026 | $220.55 | $223.05 | $220.21 | $222.34 | +0.55% | 532,677 |
| Jul 21, 2026 | $224.43 | $225.03 | $218.74 | $221.13 | -0.99% | 767,060 |
| Jul 20, 2026 | $229.51 | $229.55 | $222.96 | $223.34 | -2.22% | 769,653 |
| Jul 17, 2026 | $226.10 | $233.74 | $224.95 | $228.41 | +0.01% | 1,746,203 |
| Jul 16, 2026 | $221.81 | $231.97 | $221.81 | $228.38 | +2.49% | 828,467 |
| Jul 15, 2026 | $219.88 | $223.37 | $218.47 | $222.84 | +1.13% | 920,719 |
| Jul 14, 2026 | $218.90 | $221.90 | $218.09 | $220.34 | +1.70% | 741,630 |
| Jul 13, 2026 | $222.15 | $224.00 | $214.19 | $216.65 | -2.30% | 1,091,661 |
| Jul 10, 2026 | $221.24 | $224.69 | $220.99 | $221.75 | +0.90% | 1,001,269 |
| Jul 9, 2026 | $218.95 | $224.05 | $218.95 | $219.77 | +0.66% | 838,967 |
| Jul 8, 2026 | $218.43 | $219.02 | $215.12 | $218.32 | -1.87% | 1,034,857 |
| Jul 7, 2026 | $225.65 | $225.65 | $219.96 | $222.49 | -0.60% | 812,913 |
| Jul 6, 2026 | $227.00 | $228.01 | $222.25 | $223.83 | -1.63% | 987,480 |
| Jul 2, 2026 | $228.00 | $229.57 | $223.35 | $227.53 | -0.27% | 1,070,020 |
| Jul 1, 2026 | $235.47 | $235.47 | $227.98 | $228.15 | -2.12% | 1,543,770 |
| Jun 30, 2026 | $241.81 | $241.81 | $232.74 | $233.10 | -2.94% | 1,221,587 |
| Jun 29, 2026 | $237.22 | $240.82 | $234.98 | $240.17 | +0.41% | 933,972 |
| Jun 26, 2026 | $239.10 | $240.41 | $236.05 | $239.19 | -0.36% | 1,735,277 |
| Jun 25, 2026 | $238.94 | $244.65 | $238.17 | $240.06 | +1.87% | 1,463,847 |
| Jun 24, 2026 | $227.89 | $239.95 | $227.89 | $235.66 | +4.21% | 1,404,887 |
| Jun 23, 2026 | $222.60 | $227.35 | $222.60 | $226.14 | +0.04% | 1,175,767 |
| Jun 22, 2026 | $223.71 | $228.85 | $223.41 | $226.06 | -0.38% | 1,226,653 |
| Jun 18, 2026 | $226.00 | $230.65 | $223.99 | $226.92 | +2.61% | 2,523,918 |
| Jun 17, 2026 | $228.01 | $234.42 | $220.69 | $221.15 | -2.65% | 2,021,045 |
| Jun 16, 2026 | $225.15 | $230.95 | $223.75 | $227.18 | +1.74% | 1,239,258 |
| Jun 15, 2026 | $228.79 | $230.50 | $222.75 | $223.29 | -0.11% | 1,407,913 |
| Jun 12, 2026 | $222.13 | $224.33 | $218.70 | $223.54 | +2.19% | 1,489,808 |
| Jun 11, 2026 | $208.58 | $219.38 | $208.14 | $218.74 | +5.70% | 1,074,672 |
| Jun 10, 2026 | $213.44 | $213.85 | $206.94 | $206.94 | -2.92% | 1,064,105 |
| Jun 9, 2026 | $204.82 | $215.72 | $202.22 | $213.17 | +5.27% | 1,340,977 |
| Jun 8, 2026 | $203.07 | $208.30 | $201.64 | $202.49 | -1.21% | 949,017 |
| Jun 5, 2026 | $205.99 | $207.77 | $204.71 | $204.98 | -1.49% | 829,764 |
| Jun 4, 2026 | $210.09 | $210.49 | $207.26 | $208.09 | +0.47% | 888,252 |
| Jun 3, 2026 | $202.76 | $207.63 | $200.40 | $207.11 | +1.60% | 738,845 |
| Jun 2, 2026 | $201.24 | $205.75 | $200.71 | $203.84 | +0.84% | 865,955 |
| Jun 1, 2026 | $201.47 | $202.88 | $197.82 | $202.14 | -0.70% | 811,470 |
| May 29, 2026 | $205.77 | $208.36 | $203.46 | $203.57 | -0.99% | 1,717,743 |
| May 28, 2026 | $200.72 | $207.45 | $199.21 | $205.60 | +1.19% | 1,204,656 |
| May 27, 2026 | $200.00 | $206.93 | $199.97 | $203.18 | +2.42% | 1,169,531 |
| May 26, 2026 | $196.00 | $199.55 | $194.91 | $198.38 | +3.05% | 966,288 |
| May 22, 2026 | $192.70 | $193.95 | $191.20 | $192.50 | +0.29% | 1,001,593 |
| May 21, 2026 | $182.25 | $193.98 | $177.45 | $191.94 | +6.49% | 2,603,038 |
| May 20, 2026 | $171.96 | $180.68 | $168.30 | $180.25 | +4.94% | 2,339,451 |
| May 19, 2026 | $169.02 | $172.00 | $165.51 | $171.76 | +1.54% | 2,026,158 |
| May 18, 2026 | $168.11 | $172.33 | $166.23 | $169.16 | +0.31% | 1,372,971 |
| May 15, 2026 | $172.93 | $173.70 | $168.18 | $168.64 | -2.89% | 1,212,919 |
| May 14, 2026 | $172.58 | $174.90 | $171.19 | $173.65 | +0.92% | 1,053,247 |
| May 13, 2026 | $176.75 | $176.75 | $169.36 | $172.06 | -1.90% | 1,061,210 |
| May 12, 2026 | $174.38 | $177.55 | $172.30 | $175.39 | -0.40% | 960,932 |
| May 11, 2026 | $182.56 | $182.56 | $175.92 | $176.10 | -3.29% | 1,034,644 |
| May 8, 2026 | $185.36 | $185.82 | $180.71 | $182.10 | -0.72% | 901,046 |
| May 7, 2026 | $187.01 | $187.51 | $181.42 | $183.42 | -1.64% | 819,667 |
| May 6, 2026 | $183.62 | $188.64 | $182.95 | $186.47 | +3.44% | 1,375,471 |
| May 5, 2026 | $177.14 | $181.31 | $175.45 | $180.27 | +2.61% | 1,217,834 |
| May 4, 2026 | $178.13 | $180.03 | $174.61 | $175.69 | -2.39% | 1,404,098 |
| May 1, 2026 | $181.78 | $182.70 | $179.74 | $179.99 | -0.67% | 922,562 |
| Apr 30, 2026 | $181.48 | $183.34 | $180.74 | $181.21 | +0.02% | 1,041,786 |
| Apr 29, 2026 | $185.83 | $186.74 | $180.50 | $181.18 | -3.32% | 910,435 |
| Apr 28, 2026 | $192.76 | $194.21 | $186.48 | $187.40 | -2.42% | 818,368 |
| Apr 27, 2026 | $190.75 | $193.42 | $188.72 | $192.05 | +0.79% | 971,139 |
| Apr 24, 2026 | $191.21 | $194.14 | $188.79 | $190.55 | -0.96% | 830,188 |
| Apr 23, 2026 | $197.10 | $198.79 | $190.47 | $192.39 | -2.48% | 883,869 |
| Apr 22, 2026 | $203.59 | $204.02 | $195.27 | $197.29 | -2.47% | 1,196,596 |
| Apr 21, 2026 | $204.56 | $208.74 | $201.66 | $202.28 | +0.13% | 1,143,135 |
| Apr 20, 2026 | $197.65 | $202.38 | $195.81 | $202.02 | +1.68% | 832,804 |
| Apr 17, 2026 | $194.40 | $204.87 | $193.50 | $198.69 | +3.75% | 1,516,536 |
| Apr 16, 2026 | $192.70 | $195.70 | $190.82 | $191.50 | -0.71% | 902,884 |
| Apr 15, 2026 | $192.75 | $193.99 | $189.13 | $192.87 | -0.50% | 1,119,197 |
| Apr 14, 2026 | $194.06 | $196.20 | $193.42 | $193.84 | +0.17% | 893,210 |
| Apr 13, 2026 | $191.75 | $195.67 | $191.01 | $193.52 | +2.32% | 1,275,159 |
| Apr 10, 2026 | $194.00 | $194.00 | $188.43 | $189.13 | -1.14% | 794,362 |
| Apr 9, 2026 | $186.43 | $192.60 | $184.88 | $191.31 | +2.02% | 974,144 |
| Apr 8, 2026 | $187.29 | $194.79 | $186.45 | $187.53 | +4.22% | 1,360,414 |
| Apr 7, 2026 | $181.59 | $182.66 | $177.51 | $179.93 | -1.47% | 1,171,172 |
| Apr 6, 2026 | $180.17 | $182.83 | $176.45 | $182.62 | +1.36% | 861,350 |
| Apr 2, 2026 | $176.56 | $184.06 | $176.45 | $180.17 | -0.11% | 999,312 |
| Apr 1, 2026 | $179.95 | $182.76 | $177.79 | $180.37 | -1.07% | 1,113,563 |
| Mar 31, 2026 | $180.81 | $185.19 | $178.22 | $182.33 | +3.10% | 966,979 |
| Mar 30, 2026 | $178.00 | $180.41 | $175.24 | $176.84 | +0.88% | 1,596,586 |
| Mar 27, 2026 | $177.90 | $179.09 | $174.51 | $175.29 | -2.92% | 1,916,182 |
| Mar 26, 2026 | $179.68 | $183.62 | $178.54 | $180.56 | -0.75% | 1,428,225 |
| Mar 25, 2026 | $182.57 | $185.29 | $176.30 | $181.93 | +0.46% | 946,914 |
| Mar 24, 2026 | $181.34 | $185.43 | $179.12 | $181.09 | -1.43% | 1,158,005 |
| Mar 23, 2026 | $181.94 | $186.13 | $181.93 | $183.72 | +2.97% | 1,597,554 |
| Mar 20, 2026 | $182.08 | $182.32 | $177.37 | $178.42 | -2.28% | 3,121,332 |
| Mar 19, 2026 | $180.19 | $184.39 | $175.50 | $182.58 | -0.83% | 1,497,655 |
| Mar 18, 2026 | $185.99 | $194.81 | $181.00 | $184.10 | +1.06% | 3,114,921 |
| Mar 17, 2026 | $184.87 | $188.37 | $180.04 | $182.17 | -0.10% | 2,181,344 |
| Mar 16, 2026 | $181.15 | $186.01 | $180.87 | $182.36 | +1.32% | 1,512,987 |
| Mar 13, 2026 | $181.37 | $183.31 | $175.77 | $179.99 | +0.38% | 1,066,192 |
| Mar 12, 2026 | $182.59 | $185.01 | $175.35 | $179.30 | -3.48% | 1,634,737 |
| Mar 11, 2026 | $187.43 | $187.66 | $182.50 | $185.77 | -1.39% | 1,415,152 |
| Mar 10, 2026 | $187.19 | $193.58 | $185.98 | $188.39 | +0.05% | 955,667 |
| Mar 9, 2026 | $181.92 | $189.24 | $176.60 | $188.30 | +0.95% | 1,521,451 |
| Mar 6, 2026 | $188.75 | $189.16 | $183.19 | $186.52 | -3.65% | 1,193,182 |
| Mar 5, 2026 | $193.83 | $197.54 | $187.26 | $193.59 | -1.40% | 1,638,321 |
| Mar 4, 2026 | $201.70 | $203.06 | $196.12 | $196.34 | -1.62% | 817,155 |
| Mar 3, 2026 | $195.31 | $199.78 | $191.01 | $199.58 | -0.87% | 1,026,078 |
| Mar 2, 2026 | $201.03 | $203.95 | $196.69 | $201.34 | -2.10% | 936,612 |
| Feb 27, 2026 | $207.30 | $208.56 | $202.68 | $205.65 | -2.71% | 1,337,494 |
| Feb 26, 2026 | $211.00 | $214.24 | $209.58 | $211.38 | +1.03% | 704,839 |
| Feb 25, 2026 | $209.42 | $209.70 | $203.56 | $209.22 | +0.12% | 736,650 |
| Feb 24, 2026 | $202.78 | $209.93 | $201.35 | $208.97 | +3.51% | 680,363 |
| Feb 23, 2026 | $211.78 | $211.78 | $201.79 | $201.88 | -6.04% | 1,085,425 |
| Feb 20, 2026 | $210.16 | $222.00 | $210.16 | $214.86 | +1.92% | 1,206,018 |
| Feb 19, 2026 | $209.40 | $211.76 | $203.71 | $210.82 | -1.47% | 900,744 |
| Feb 18, 2026 | $211.00 | $216.61 | $210.23 | $213.96 | +1.01% | 769,049 |
| Feb 17, 2026 | $216.15 | $216.29 | $206.78 | $211.82 | -1.28% | 1,038,360 |
| Feb 13, 2026 | $211.14 | $214.58 | $204.42 | $214.57 | +3.76% | 1,258,252 |
| Feb 12, 2026 | $214.60 | $219.18 | $206.68 | $206.79 | -2.99% | 1,076,136 |
| Feb 11, 2026 | $218.22 | $221.00 | $213.15 | $213.16 | -1.67% | 1,321,469 |
| Feb 10, 2026 | $217.48 | $220.51 | $215.50 | $216.78 | -0.36% | 788,372 |
| Feb 9, 2026 | $218.70 | $221.68 | $217.53 | $217.57 | -1.40% | 884,662 |
| Feb 6, 2026 | $214.29 | $221.19 | $213.46 | $220.67 | +3.85% | 793,999 |
| Feb 5, 2026 | $215.34 | $215.79 | $209.00 | $212.49 | -1.55% | 963,691 |
| Feb 4, 2026 | $218.28 | $221.81 | $212.57 | $215.83 | -0.09% | 968,001 |
| Feb 3, 2026 | $214.05 | $220.93 | $212.80 | $216.03 | +0.93% | 1,048,096 |
| Feb 2, 2026 | $204.69 | $214.38 | $203.62 | $214.03 | +4.58% | 1,304,570 |
| Jan 30, 2026 | $205.21 | $208.76 | $201.53 | $204.65 | -0.49% | 1,050,210 |
| Jan 29, 2026 | $207.24 | $209.83 | $204.11 | $205.66 | -0.03% | 719,953 |
| Jan 28, 2026 | $208.99 | $210.61 | $202.77 | $205.72 | -1.21% | 646,176 |
| Jan 27, 2026 | $207.87 | $210.30 | $205.99 | $208.25 | +1.75% | 795,633 |
| Jan 26, 2026 | $204.25 | $205.54 | $201.28 | $204.67 | +0.08% | 633,245 |
| Jan 23, 2026 | $208.13 | $208.70 | $202.22 | $204.50 | -2.62% | 950,564 |
| Jan 22, 2026 | $216.48 | $219.54 | $209.52 | $210.00 | -2.57% | 1,163,403 |
| Jan 21, 2026 | $207.00 | $217.16 | $205.71 | $215.54 | +4.69% | 1,062,738 |
| Jan 20, 2026 | $208.10 | $211.55 | $205.24 | $205.89 | -2.66% | 1,004,127 |
| Jan 16, 2026 | $209.96 | $212.10 | $208.33 | $211.51 | +0.72% | 1,031,103 |
| Jan 15, 2026 | $206.04 | $210.93 | $204.59 | $210.00 | +1.62% | 1,282,955 |
| Jan 14, 2026 | $205.16 | $208.90 | $203.92 | $206.65 | -0.69% | 1,086,301 |
| Jan 13, 2026 | $206.98 | $212.20 | $206.78 | $208.08 | +0.88% | 1,178,672 |
| Jan 12, 2026 | $197.10 | $206.61 | $194.95 | $206.26 | +3.63% | 1,089,959 |
| Jan 9, 2026 | $200.01 | $202.28 | $193.49 | $199.04 | +0.62% | 1,118,952 |
| Jan 8, 2026 | $189.89 | $200.95 | $188.75 | $197.81 | +3.11% | 1,106,721 |
| Jan 7, 2026 | $197.55 | $199.65 | $191.55 | $191.84 | -2.62% | 881,274 |
| Jan 6, 2026 | $190.26 | $197.77 | $189.26 | $197.00 | +2.73% | 1,423,033 |
| Jan 5, 2026 | $187.52 | $196.00 | $185.53 | $191.76 | +2.08% | 1,278,750 |
| Jan 2, 2026 | $182.68 | $188.99 | $181.44 | $187.85 | +5.19% | 1,687,703 |
| Dec 31, 2025 | $180.90 | $181.95 | $178.52 | $178.59 | -1.55% | 867,258 |
| Dec 30, 2025 | $186.70 | $186.90 | $181.28 | $181.40 | -3.07% | 711,349 |
| Dec 29, 2025 | $187.00 | $188.72 | $186.08 | $187.14 | -0.77% | 703,181 |
| Dec 26, 2025 | $188.70 | $189.28 | $186.61 | $188.59 | -0.46% | 498,929 |
| Dec 24, 2025 | $187.40 | $190.13 | $187.40 | $189.47 | +0.72% | 370,011 |
| Dec 23, 2025 | $191.03 | $191.99 | $186.43 | $188.11 | -1.56% | 1,005,871 |
| Dec 22, 2025 | $190.79 | $191.23 | $188.12 | $191.09 | +0.11% | 955,828 |
| Dec 19, 2025 | $189.32 | $192.17 | $187.24 | $190.88 | +0.80% | 3,556,150 |
| Dec 18, 2025 | $189.14 | $196.84 | $188.89 | $189.36 | +1.98% | 1,532,985 |
| Dec 17, 2025 | $186.75 | $187.93 | $183.91 | $185.69 | +0.10% | 1,090,698 |
| Dec 16, 2025 | $186.46 | $187.14 | $183.95 | $185.51 | +0.04% | 1,388,817 |
| Dec 15, 2025 | $188.75 | $190.73 | $185.26 | $185.43 | -1.15% | 1,244,295 |
| Dec 12, 2025 | $189.97 | $191.81 | $183.18 | $187.59 | -0.89% | 1,550,982 |
| Dec 11, 2025 | $189.25 | $190.98 | $186.68 | $189.28 | +1.17% | 1,203,805 |
| Dec 10, 2025 | $180.83 | $189.00 | $180.45 | $187.10 | +3.67% | 1,494,167 |
| Dec 9, 2025 | $178.49 | $182.38 | $178.49 | $180.48 | +0.57% | 1,183,257 |
| Dec 8, 2025 | $179.64 | $181.98 | $178.51 | $179.45 | +0.05% | 1,080,298 |
| Dec 5, 2025 | $177.17 | $181.60 | $176.83 | $179.36 | +1.53% | 1,005,956 |
| Dec 4, 2025 | $178.20 | $179.58 | $175.22 | $176.66 | -0.94% | 1,131,824 |
| Dec 3, 2025 | $179.00 | $181.21 | $178.15 | $178.34 | +0.16% | 1,233,022 |
| Dec 2, 2025 | $182.61 | $183.56 | $176.40 | $178.06 | -2.40% | 1,349,908 |
| Dec 1, 2025 | $177.63 | $184.72 | $176.52 | $182.44 | +1.35% | 1,187,207 |
| Nov 28, 2025 | $180.32 | $181.70 | $178.30 | $180.01 | -0.61% | 431,454 |
| Nov 26, 2025 | $179.58 | $184.02 | $179.58 | $181.12 | +0.86% | 968,974 |
| Nov 25, 2025 | $175.53 | $181.67 | $174.63 | $179.58 | +3.37% | 1,414,208 |
| Nov 24, 2025 | $178.21 | $178.47 | $173.15 | $173.73 | -2.36% | 2,518,318 |
| Nov 21, 2025 | $173.49 | $182.13 | $172.96 | $177.93 | +3.12% | 2,077,443 |
| Nov 20, 2025 | $176.17 | $180.59 | $172.45 | $172.55 | -1.19% | 2,014,446 |
| Nov 19, 2025 | $180.00 | $188.32 | $170.13 | $174.62 | -3.39% | 3,348,484 |
| Nov 18, 2025 | $177.70 | $182.13 | $176.14 | $180.75 | -0.31% | 1,853,757 |
| Nov 17, 2025 | $181.06 | $184.22 | $179.73 | $181.32 | -0.50% | 1,403,597 |
| Nov 14, 2025 | $184.31 | $186.27 | $181.73 | $182.24 | -2.27% | 1,476,371 |
| Nov 13, 2025 | $191.26 | $194.49 | $186.21 | $186.47 | -2.82% | 777,537 |
| Nov 12, 2025 | $192.85 | $194.41 | $191.27 | $191.89 | +0.21% | 910,407 |
| Nov 11, 2025 | $194.63 | $194.79 | $190.96 | $191.49 | -1.62% | 664,204 |
| Nov 10, 2025 | $197.14 | $199.48 | $189.43 | $194.65 | -1.17% | 782,307 |
| Nov 7, 2025 | $192.05 | $198.10 | $191.95 | $196.95 | +2.65% | 752,191 |
| Nov 6, 2025 | $198.08 | $199.89 | $191.22 | $191.87 | -3.56% | 1,041,890 |
| Nov 5, 2025 | $193.06 | $201.75 | $193.06 | $198.96 | +2.56% | 909,343 |
| Nov 4, 2025 | $190.13 | $194.78 | $189.41 | $193.99 | +0.71% | 912,260 |
| Nov 3, 2025 | $193.55 | $193.84 | $189.26 | $192.62 | -0.89% | 930,719 |
| Oct 31, 2025 | $197.38 | $199.04 | $193.72 | $194.34 | -1.99% | 1,022,096 |
| Oct 30, 2025 | $194.30 | $201.21 | $191.46 | $198.28 | +1.43% | 1,340,361 |
| Oct 29, 2025 | $197.89 | $203.63 | $194.41 | $195.49 | -2.07% | 1,302,708 |
| Oct 28, 2025 | $197.09 | $203.78 | $194.74 | $199.63 | +3.51% | 1,126,654 |
| Oct 27, 2025 | $191.37 | $194.93 | $191.20 | $192.86 | +1.99% | 720,793 |
| Oct 24, 2025 | $190.21 | $191.91 | $189.00 | $189.09 | +0.56% | 560,177 |
| Oct 23, 2025 | $187.36 | $188.61 | $185.13 | $188.03 | +0.02% | 684,559 |
| Oct 22, 2025 | $191.16 | $191.32 | $186.90 | $187.99 | -1.53% | 809,233 |
| Oct 21, 2025 | $188.74 | $191.45 | $187.30 | $190.91 | +0.57% | 847,952 |
| Oct 20, 2025 | $186.18 | $190.83 | $186.18 | $189.83 | – | 911,499 |
Seasonality
WSM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.1% | -0.3% | 1.6% | 1.7% | 5.3% | 2.3% | 6.4% | 3.4% | 1.2% | 0.2% | 7.1% | -1.3% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 15.0% | 0.5% | -11.3% | -0.2% | 12.3% | 14.5% | -1.6% | -0.2% | -0.1% | 11.2% | ||
| 2025 | 14.5% | -7.9% | -18.7% | -1.8% | 4.7% | 1.0% | 14.9% | 0.6% | 3.9% | -0.2% | -7.4% | -0.8% |
| 2024 | -3.7% | 21.8% | 34.8% | -9.3% | 2.2% | -3.7% | 10.0% | -13.2% | 15.3% | -13.1% | 28.2% | 7.7% |
| 2023 | 18.2% | -7.4% | -2.6% | 0.2% | -6.2% | 10.2% | 11.5% | 1.8% | 10.1% | -2.8% | 24.8% | 7.6% |
| 2022 | -4.6% | -9.8% | 0.1% | -9.5% | -2.0% | -13.3% | 30.9% | 3.0% | -20.8% | 5.8% | -5.6% | -1.7% |
| 2021 | 27.1% | 1.8% | 36.5% | -4.4% | -0.7% | -5.8% | -4.6% | 23.1% | -5.0% | 5.1% | 4.9% | -13.2% |
| 2020 | -4.0% | -11.0% | -31.8% | 46.8% | 34.6% | -1.4% | 6.8% | 0.7% | 3.1% | 1.4% | 20.0% | -7.0% |
| 2019 | 8.8% | 6.9% | -3.2% | 2.4% | 2.3% | 11.1% | 3.3% | -1.3% | 3.3% | -1.1% | 3.9% | 5.8% |
| 2018 | -0.2% | 1.0% | 1.9% | -8.6% | 15.8% | 10.9% | -4.0% | 20.1% | -6.4% | -8.9% | -4.6% | -10.9% |
| 2017 | 0.4% | 0.8% | 10.4% | 1.5% | -10.0% | -0.3% | -3.4% | -0.9% | 8.4% | 4.3% | -0.9% | 1.1% |