Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 222.66 | 224.33 | 218.35 | 218.92 | 1m |
| September 16, 2026 | 220.56 | 224.67 | 216.68 | 218.20 | 1m |
| September 15, 2026 | 229.69 | 229.69 | 220.85 | 221.47 | 2m |
| September 14, 2026 | 224.34 | 229.91 |
Based on reports through January 31, 2026
Williams-Sonoma sells furniture and homeware under several brands and almost never discounts.
The group holds several brands of different vintage and style, from classic kitchenware to furniture for young flats. Most sales go directly through the site and catalogue rather than through shopping centres, and that matters: an owned channel yields customer data and removes the intermediary.
Refusing constant sales is deliberate policy: a discount teaches people to wait for discounts, so the company prefers to hold price and invest in designing its own collections. Hence profitability unusual for furniture retail. Risks: the housing market, on which demand for furnishing directly depends, import tariffs and the cost of delivering bulky goods. The company pays a dividend and buys back stock.
Address:3250 VAN NESS AVENUE, SAN FRANCISCO, CA, 94109, US
| 1.2bn |
| MCDMcDonald's Corporation | 249.42 | +0.38 % | 1.1bn |
| TJXTJX Companies, Inc. (The) | 129.29 | +216.70 % | 1.1bn |
| DISWalt Disney Company (The) | 102.96 | −2.27 % | 851m |
| AZOAutoZone, Inc. | 2,864 | +0.69 % | 813m |
| 220.60 |
| 229.43 |
| 1m |
| September 11, 2026 | 227.79 | 228.25 | 225.46 | 226.23 | 843,100 |
| September 10, 2026 | 227.11 | 227.11 | 221.15 | 223.74 | 961,500 |
| September 09, 2026 | 230.35 | 230.35 | 225.57 | 227.52 | 1m |
| September 08, 2026 | 229.24 | 230.90 | 225.07 | 227.83 | 1m |
| September 04, 2026 | 221.96 | 228.30 | 220.99 | 227.42 | 1m |
| September 03, 2026 | 224.27 | 224.83 | 218.60 | 222.76 | 1m |
| September 02, 2026 | 221.42 | 224.66 | 220.71 | 221.72 | 1m |
| September 01, 2026 | 224.51 | 226.00 | 219.83 | 222.12 | 1m |
| August 31, 2026 | 232.06 | 232.26 | 224.16 | 228.25 | 2m |
| August 28, 2026 | 235.67 | 238.99 | 231.42 | 235.09 | 972,400 |
| August 27, 2026 | 236.45 | 248.07 | 233.45 | 238.40 | 2m |
| August 26, 2026 | 224.00 | 241.86 | 221.34 | 237.43 | 2m |
| August 25, 2026 | 240.25 | 240.25 | 230.63 | 234.74 | 1m |
| August 24, 2026 | 238.74 | 242.46 | 237.62 | 237.77 | 1m |
| August 21, 2026 | 236.12 | 238.06 | 234.00 | 237.58 | 884,200 |
| August 20, 2026 | 238.58 | 238.85 | 233.33 | 235.70 | 802,200 |