Williams-Sonoma, Inc.
WSMNYSEConsumer Cyclical● Active
$206.66
+$1.68(+0.82%)
Market Cap$24.3B
P/E Ratio—
52W High$222
52W Low$152.2
Williams-Sonoma, Inc.（WSM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wsm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$222.00
Feb 20, 2026
-6.9% from here
5-Year Low5Y
$50.79
May 24, 2022
+307.0% from low
IPO Priceadj.
$0.5185
Jul 7, 1983
+39.8K% since IPO
1 Year Ago
$156.74
Jun 9, 2025
+31.9% in 1Y
5 Years Ago
$85.18
Jun 8, 2021
+142.7% in 5Y
10 Years Ago
$27.59
Jun 8, 2016
+649.3% in 10Y
Historical Price Data · WSM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $203.07 | $205.94 | $202.00 | $205.68 | $205.68 | 65K | +1.28% |
| Jun 5, 2026 | $205.99 | $207.77 | $204.71 | $204.98 | $204.98 | 830K | -0.49% |
| Jun 4, 2026 | $210.09 | $210.49 | $207.26 | $208.09 | $208.09 | 888K | -0.95% |
| Jun 3, 2026 | $202.76 | $207.63 | $200.40 | $207.11 | $207.11 | 739K | +2.15% |
| Jun 2, 2026 | $201.24 | $205.75 | $200.71 | $203.84 | $203.84 | 866K | +1.29% |
| Jun 1, 2026 | $201.47 | $202.88 | $197.82 | $202.14 | $202.14 | 812K | +0.33% |
| May 29, 2026 | $205.77 | $208.36 | $203.46 | $203.57 | $203.57 | 1.7M | -1.07% |
| May 28, 2026 | $200.72 | $207.45 | $199.21 | $205.60 | $205.60 | 1.2M | +2.43% |
| May 27, 2026 | $200.00 | $206.93 | $199.97 | $203.18 | $203.18 | 1.2M | +1.59% |
| May 26, 2026 | $196.00 | $199.55 | $194.91 | $198.38 | $198.38 | 966K | +1.21% |
| May 22, 2026 | $192.70 | $193.95 | $191.20 | $192.50 | $192.50 | 1.0M | -0.10% |
| May 21, 2026 | $182.25 | $193.98 | $177.45 | $191.94 | $191.94 | 2.6M | +5.32% |
| May 20, 2026 | $171.96 | $180.68 | $168.30 | $180.25 | $180.25 | 2.3M | +4.82% |
| May 19, 2026 | $169.02 | $172.00 | $165.51 | $171.76 | $171.76 | 2.0M | +1.62% |
| May 18, 2026 | $168.11 | $172.33 | $166.23 | $169.16 | $169.16 | 1.4M | +0.62% |
| May 15, 2026 | $172.93 | $173.70 | $168.18 | $168.64 | $168.64 | 1.2M | -2.48% |
| May 14, 2026 | $172.58 | $174.90 | $171.19 | $173.65 | $173.65 | 1.1M | +0.62% |
| May 13, 2026 | $176.75 | $176.75 | $169.36 | $172.06 | $172.06 | 1.1M | -2.65% |
| May 12, 2026 | $174.38 | $177.55 | $172.30 | $175.39 | $175.39 | 961K | +0.58% |
| May 11, 2026 | $182.56 | $182.56 | $175.92 | $176.10 | $176.10 | 1.0M | -3.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WSM
Jan 1 → Dec 31 · 6 years2026+12.6%$182.68 → $205.68
+12.6%
2025-4.5%$186.95 → $178.59
-4.5%
2024+84.3%$100.50 → $185.18
+84.3%
2023+73.1%$58.28 → $100.89
+73.1%
2022-32.4%$85.00 → $57.46
-32.4%
2021-0.1%$84.63 → $84.57
-0.1%
Best Year2024 · +84.3%
Worst Year2022 · -32.4%
Positive Years3 / 6
Avg Annual Return+22.2%
6Y Total Return+143.0%
6Y CAGR~+16.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in WSM?
If you invested $1,000 in WSM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,493
Total Return+649.3%
CAGR~+22.3% / yr
Profit+$6,493
Based on Jun 8, 2016 · $27.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Williams-Sonoma, Inc.（WSM）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $206.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WSM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WSM 历史股价FMP 日线复权 OHLCV