Williams-Sonoma, Inc. Common Stock (DE) WSM

Open calendar →

Williams-Sonoma, Inc. Common Stock (DE) · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 227.4200 · FX 1 USD = 1.266600 SGD · about SGD 288.0502 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 202.42 → 227.42 · 12.4%
251.780210.210168.640 1 2 3 4 5,6 7 8 9 10 11 Sep 25Dec 25Mar 26Jun 26Sep 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 05 Sep 2025 — 06 Sep 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
221.9600 228.3000 220.9850 227.4200 1,030,301
224.2700 224.8300 218.6000 222.7600 1,182,400
221.4200 224.6600 220.7100 221.7200 1,366,600
224.5100 226.0000 219.8300 222.1200 1,186,700
232.0600 232.2600 224.1600 228.2500 1,786,700
Weekend
Weekend
11 · 10-Q After market open · 12:09 ET 10-Q ↗
235.6700 238.9900 231.4200 235.0900 972,400
236.4500 248.0700 233.4500 238.4000 1,697,300
224.0000 241.8600 221.3400 237.4300 2,428,900
10 · 8-K Pre-market · 08:03 ET 8-K ↗
240.2500 240.2500 230.6300 234.7400 1,460,400
238.7400 242.4600 237.6200 237.7700 1,023,900
Weekend
Weekend
236.1200 238.0600 234.0000 237.5800 884,200
238.5800 238.8500 233.3300 235.7000 802,200
242.4500 249.7700 240.4100 242.3100 699,100
241.5000 244.8400 237.6200 241.3900 597,000
239.1100 241.1000 237.9900 240.4200 1,237,300
Weekend
Weekend
244.1000 244.1200 239.4800 241.5800 708,400
248.8800 248.9600 242.2300 242.4400 682,100
249.6200 251.3900 244.4600 245.1500 771,100
248.5900 254.8900 248.1900 250.5900 733,200
249.0600 252.6600 249.0600 250.8200 941,500
Weekend
Weekend
246.3900 251.8900 245.2100 251.7800 995,600
250.1900 251.0700 245.4500 246.8900 950,000
247.6900 252.9900 247.6000 248.2400 1,084,700
245.5500 250.8300 245.0000 248.8800 1,531,400
233.3700 240.9000 232.8400 239.8000 845,400
Weekend
Weekend
232.6500 235.0300 228.5200 228.6600 826,200
231.6100 233.9800 228.8000 233.3200 687,000
233.1700 236.9200 230.5800 233.8100 645,400
237.6800 241.9400 234.0600 236.3200 1,055,900
230.3600 234.9500 230.2700 234.3900 815,000
Weekend
Weekend
217.6600 228.0000 217.6600 226.7400 750,900
217.6000 220.0000 215.7800 218.6000 768,000
220.5500 223.0500 220.2100 222.3400 532,700
224.4300 225.0300 218.7400 221.1300 767,100
229.5100 229.5500 222.9600 223.3400 769,700
Weekend
Weekend
226.1000 233.7400 224.9500 228.4100 1,746,100
221.8100 231.9700 221.8100 228.3800 828,400
219.8800 223.3700 218.4700 222.8400 920,700
218.9000 221.9000 218.0900 220.3400 741,600
222.1500 224.0000 214.1900 216.6500 1,091,600
Weekend
Weekend
221.2400 224.6900 220.9900 221.7500 1,001,300
218.9500 224.0500 218.9500 219.7700 839,000
218.4300 219.0200 215.1200 218.3200 1,034,800
225.6500 225.6500 219.9600 222.4900 812,900
227.0000 228.0100 222.2500 223.8300 987,500
Weekend
Weekend
No trading
228.0000 229.5700 223.3500 227.5300 1,070,000
235.4700 235.4700 227.9800 228.1500 1,543,700
241.8100 241.8100 232.7400 233.1000 1,221,500
237.2200 240.8200 234.9800 240.1700 934,000
Weekend
Weekend
239.1000 240.4100 236.0500 239.1900 1,735,300
238.9400 244.6500 238.1700 240.0600 1,463,700
227.8900 239.9500 227.8900 235.6600 1,404,600
222.6000 227.3500 222.6000 226.1400 1,175,800
9 · 8-K After-hours · 16:18 ET 8-K ↗
223.7100 228.8500 223.4100 226.0600 1,226,600
Weekend
Weekend
No trading
226.0000 230.6500 223.9900 226.9200 2,523,900
228.0100 234.4200 220.6900 221.1500 2,020,600
225.1500 230.9500 223.7500 227.1800 1,239,200
228.7900 230.5000 222.7500 223.2900 1,407,800
Weekend
Weekend
222.1300 224.3300 218.7000 223.5400 1,489,700
208.5800 219.3800 208.1400 218.7400 1,074,600
213.4400 213.8500 206.9400 206.9400 1,064,100
204.8200 215.7200 202.2200 213.1700 1,340,900
203.0700 208.3000 201.6400 202.4900 949,000
Weekend
Weekend
205.9900 207.7700 204.7100 204.9800 829,800
210.0900 210.4900 207.2600 208.0900 888,300
202.7600 207.6300 200.4000 207.1100 738,800
201.2400 205.7500 200.7100 203.8400 865,800
201.4700 202.8800 197.8200 202.1400 811,500
Weekend
Weekend
205.7700 208.3600 203.4600 203.5700 1,717,700
200.7200 207.4500 199.2100 205.6000 1,204,700
200.0000 206.9300 199.9700 203.1800 1,169,500
196.0000 199.5500 194.9100 198.3800 966,300
No trading
Weekend
Weekend
8 · 10-Q After-hours · 16:20 ET 10-Q ↗
192.7000 193.9500 191.2000 192.5000 1,001,500
182.2500 193.9800 177.4500 191.9400 2,603,000
7 · 8-K Pre-market · 09:02 ET 8-K ↗
171.9600 180.6800 168.3000 180.2500 2,339,200
169.0200 172.0000 165.5100 171.7600 2,026,100
168.1100 172.3300 166.2300 169.1600 1,373,000
Weekend
Weekend
172.9300 173.7000 168.1800 168.6400 1,212,700
172.5800 174.9000 171.1900 173.6500 1,053,200
176.7500 176.7500 169.3600 172.0600 1,061,200
174.3800 177.5500 172.3000 175.3900 960,900
182.5600 182.5600 175.9200 176.1000 1,034,400
Weekend
Weekend
185.3600 185.8200 180.7100 182.1000 901,000
187.0100 187.5100 181.4200 183.4200 819,700
183.6200 188.6400 182.9500 186.4700 1,375,400
6 · DEFA14A Pre-market · 08:52 ET DEFA14A ↗ 5 · DEF 14A Pre-market · 08:50 ET DEF 14A ↗
177.1400 181.3100 175.4500 180.2700 1,217,800
178.1300 180.0300 174.6100 175.6900 1,404,100
Weekend
Weekend
181.7800 182.7000 179.7400 179.9900 922,600
181.4800 183.3400 180.7400 181.2100 1,041,800
185.8300 186.7400 180.5000 181.1800 910,100
192.7600 194.2100 186.4800 187.4000 818,400
190.7500 193.4200 188.7200 192.0500 971,100
Weekend
Weekend
191.2100 194.1400 188.7900 190.5500 830,200
197.1000 198.7900 190.4700 192.3900 883,900
203.5900 204.0200 195.2700 197.2900 1,196,500
204.5600 208.7400 201.6600 202.2800 1,143,100
197.6500 202.3800 195.8100 202.0200 832,800
Weekend
Weekend
194.4000 204.8700 193.5000 198.6900 1,516,500
192.7000 195.7000 190.8200 191.5000 902,900
192.7500 193.9900 189.1300 192.8700 1,119,200
194.0600 196.2000 193.4200 193.8400 893,200
191.7500 195.6700 191.0100 193.5200 1,275,000
Weekend
Weekend
194.0000 194.0000 188.4300 189.1300 794,400
186.4300 192.6000 184.8800 191.3100 974,100
187.2900 194.7900 186.4500 187.5300 1,360,300
181.5900 182.6600 177.5100 179.9300 1,171,000
180.1700 182.8300 176.4500 182.6200 861,400
Weekend
Weekend
No trading
176.5600 184.0600 176.4500 180.1700 999,300
179.9500 182.7600 177.7900 180.3700 1,113,500
180.8100 185.1900 178.2200 182.3300 966,900
178.0000 180.4100 175.2400 176.8400 1,596,500
Weekend
Weekend
177.9000 179.0900 174.5100 175.2900 1,916,200
179.6800 183.6200 178.5400 180.5600 1,428,200
4 · 10-K Next filing day · accepted 25 Mar, 18:09 ET 10-K ↗
182.5700 185.2900 176.3000 181.9300 946,900
181.3400 185.4300 179.1200 181.0900 1,158,000
181.9400 186.1300 181.9300 183.7200 1,597,600
Weekend
Weekend
182.0800 182.3200 177.3700 178.4200 3,121,300
180.1900 184.3900 175.5000 182.5800 1,497,600
185.9900 194.8100 181.0000 184.1000 3,114,700
3 · 8-K Pre-market · 09:03 ET 8-K ↗
184.8700 188.3700 180.0400 182.1700 2,181,300
181.1500 186.0100 180.8700 182.3600 1,513,000
Weekend
Weekend
181.3700 183.3100 175.7700 179.9900 1,066,000
182.5900 185.0100 175.3500 179.3000 1,634,700
187.4300 187.6600 182.5000 185.7700 1,415,100
187.1900 193.5800 185.9800 188.3900 955,400
181.9200 189.2400 176.6000 188.3000 1,521,400
Weekend
Weekend
188.7500 189.1600 183.1900 186.5200 1,193,200
193.8300 197.5400 187.2600 193.5900 1,637,800
201.7000 203.0600 196.1200 196.3400 817,200
195.3100 199.7800 191.0100 199.5800 1,026,100
201.0300 203.9500 196.6900 201.3400 936,600
Weekend
Weekend
207.3000 208.5600 202.6800 205.6500 1,337,500
211.0000 214.2400 209.5800 211.3800 704,800
209.4200 209.7000 203.5600 209.2200 736,600
202.7800 209.9300 201.3500 208.9700 680,300
211.7800 211.7800 201.7900 201.8800 1,085,200
Weekend
Weekend
210.1600 222.0000 210.1600 214.8600 1,206,000
209.4000 211.7600 203.7100 210.8200 900,400
211.0000 216.6100 210.2300 213.9600 769,000
216.1500 216.2900 206.7800 211.8200 1,038,300
No trading
Weekend
Weekend
211.1400 214.5800 204.4200 214.5700 1,258,300
214.6000 219.1800 206.6800 206.7900 1,076,100
218.2200 221.0000 213.1500 213.1600 1,321,500
217.4800 220.5100 215.5000 216.7800 788,400
218.7000 221.6800 217.5300 217.5700 884,700
Weekend
Weekend
214.2900 221.1900 213.4600 220.6700 794,000
215.3400 215.7900 209.0000 212.4900 963,600
218.2800 221.8100 212.5700 215.8300 968,000
214.0500 220.9300 212.8000 216.0300 1,048,100
204.6900 214.3800 203.6200 214.0300 1,304,600
Weekend
Weekend
205.2100 208.7600 201.5300 204.6500 1,050,200
207.2400 209.8300 204.1100 205.6600 719,900
208.9900 210.6100 202.7700 205.7200 646,200
207.8700 210.3000 205.9900 208.2500 795,600
204.2500 205.5400 201.2800 204.6700 633,200
Weekend
Weekend
208.1300 208.7000 202.2200 204.5000 950,600
216.4800 219.5400 209.5200 210.0000 1,163,400
207.0000 217.1600 205.7100 215.5400 1,062,700
208.1000 211.5500 205.2400 205.8900 1,004,100
No trading
Weekend
Weekend
209.9600 212.1000 208.3300 211.5100 1,031,100
206.0400 210.9300 204.5900 210.0000 1,283,000
205.1600 208.9000 203.9200 206.6500 1,086,300
206.9800 212.2000 206.7800 208.0800 1,178,500
197.1000 206.6100 194.9500 206.2600 1,089,900
Weekend
Weekend
200.0100 202.2800 193.4900 199.0400 1,118,800
189.8900 200.9500 188.7500 197.8100 1,106,700
197.5500 199.6500 191.5500 191.8400 881,300
190.2600 197.7700 189.2600 197.0000 1,422,900
187.5200 196.0000 185.5300 191.7600 1,278,600
Weekend
Weekend
182.6800 188.9900 181.4400 187.8500 1,687,700
No trading
180.9000 181.9500 178.5200 178.5900 867,100
186.7000 186.9000 181.2800 181.4000 711,300
187.0000 188.7200 186.0800 187.1400 703,200
Weekend
Weekend
188.7000 189.2800 186.6100 188.5900 498,900
No trading
187.4000 190.1300 187.4000 189.4700 370,000
191.0300 191.9900 186.4300 188.1100 1,005,900
190.7900 191.2300 188.1200 191.0900 955,800
Weekend
Weekend
189.3200 192.1700 187.2400 190.8800 3,556,200
189.1400 196.8400 188.8900 189.3600 1,532,900
186.7500 187.9300 183.9100 185.6900 1,090,700
186.4600 187.1400 183.9500 185.5100 1,388,800
188.7500 190.7300 185.2600 185.4300 1,244,300
Weekend
Weekend
189.9700 191.8100 183.1800 187.5900 1,551,000
189.2500 190.9800 186.6800 189.2800 1,203,700
180.8300 189.0000 180.4500 187.1000 1,494,100
178.4900 182.3800 178.4900 180.4800 1,183,300
179.6400 181.9800 178.5100 179.4500 1,080,300
Weekend
Weekend
177.1700 181.6000 176.8300 179.3600 1,006,000
178.2000 179.5800 175.2200 176.6600 1,131,800
179.0000 181.2100 178.1500 178.3400 1,233,000
182.6100 183.5600 176.4000 178.0600 1,349,900
177.6300 184.7200 176.5200 182.4400 1,187,200
Weekend
Weekend
180.3200 181.7000 178.3000 180.0100 431,500
No trading
179.5800 184.0200 179.5800 181.1200 968,900
2 · 10-Q After-hours · 16:08 ET 10-Q ↗
175.5300 181.6700 174.6300 179.5800 1,414,200
178.2100 178.4700 173.1500 173.7300 2,518,300
Weekend
Weekend
173.4900 182.1300 172.9600 177.9300 2,077,400
176.1700 180.5900 172.4500 172.5500 2,014,400
180.0000 188.3200 170.1300 174.6200 3,348,500
1 · 8-K Pre-market · 09:03 ET 8-K ↗
177.7000 182.1300 176.1400 180.7500 1,853,800
181.0600 184.2200 179.7300 181.3200 1,403,600
Weekend
Weekend
184.3100 186.2700 181.7300 182.2400 1,476,300
191.2600 194.4900 186.2100 186.4700 777,500
192.8500 194.4100 191.2700 191.8900 910,400
194.6300 194.7900 190.9600 191.4900 664,200
197.1400 199.4800 189.4300 194.6500 782,300
Weekend
Weekend
192.0500 198.1000 191.9500 196.9500 752,100
198.0800 199.8900 191.2200 191.8700 1,041,900
193.0600 201.7500 193.0600 198.9600 909,300
190.1300 194.7800 189.4100 193.9900 912,200
193.5500 193.8400 189.2600 192.6200 930,700
Weekend
Weekend
197.3800 199.0400 193.7200 194.3400 1,022,100
194.3000 201.2100 191.4600 198.2800 1,340,300
197.8900 203.6300 194.4100 195.4900 1,302,500
197.0900 203.7800 194.7400 199.6300 1,126,600
191.3700 194.9300 191.2000 192.8600 720,800
Weekend
Weekend
190.2100 191.9100 189.0000 189.0900 560,200
187.3600 188.6100 185.1300 188.0300 684,600
191.1600 191.3200 186.9000 187.9900 809,200
188.7400 191.4500 187.3000 190.9100 848,000
186.1800 190.8300 186.1800 189.8300 911,500
Weekend
Weekend
186.6800 188.6500 184.7200 185.3600 752,900
191.5900 191.5900 185.7600 187.5000 901,500
192.6200 193.7900 190.0100 190.0600 597,000
187.6700 192.7300 185.1100 191.5000 968,600
184.8800 190.5600 184.0300 190.0000 882,400
Weekend
Weekend
190.8700 192.2700 181.1300 181.4500 1,936,600
190.9500 191.1900 187.4400 189.2900 1,271,300
189.8800 191.4700 188.3200 191.1100 982,400
195.8700 196.0900 188.8400 189.0600 1,512,600
199.0000 199.1000 195.5100 196.1500 969,500
Weekend
Weekend
196.5000 203.7100 196.4700 199.4300 987,800
195.4000 196.1700 192.9700 196.1400 823,700
196.2400 197.3500 192.8200 195.3000 849,700
192.0000 197.2400 192.0000 195.4500 1,118,800
196.9700 197.5100 191.3800 191.9800 1,542,800
Weekend
Weekend
197.0700 202.4500 196.0000 201.3500 880,800
197.9400 202.3100 196.2400 201.1100 1,216,500
198.1300 201.2800 198.0100 200.3900 1,117,100
198.6000 201.9900 197.3000 200.3800 1,557,100
197.5800 197.8500 195.0800 196.6600 888,400
Weekend
Weekend
200.0000 200.2500 195.1400 198.2500 2,629,100
196.9100 200.0400 195.9500 199.6200 978,500
197.4000 203.1000 195.9500 196.6100 918,600
201.0000 201.3800 193.6200 196.0600 958,600
197.0900 201.3900 196.1000 201.0700 893,800
Weekend
Weekend
200.9000 203.2300 195.7800 196.9500 741,300
203.5400 205.1700 202.9600 203.5200 850,700
202.0800 203.9200 201.0000 202.6700 796,200
202.1800 203.0600 200.0300 202.6400 687,200
202.4800 204.3600 201.7900 203.2600 1,193,800
Weekend
Weekend
204.3500 206.4000 199.9500 202.4200 1,122,300

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

11 10-Q 10-Q (opens SEC filing in a new tab) After market open · 12:09 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:03 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
8 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:02 ET Summarise
6 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 08:52 ET Summarise
5 DEF 14A DEF 14A (opens SEC filing in a new tab) Pre-market · 08:50 ET Summarise
4 10-K 10-K (opens SEC filing in a new tab) Next filing day · accepted 25 Mar, 18:09 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:03 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:03 ET Summarise