Williams Sonoma Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	68.850	70.140	67.800	67.890	30.114	2,680,000
2020-05-11	67.190	69.720	66.950	68.290	30.292	3,748,200
2020-05-08	68.330	69.080	67.490	68.310	30.301	3,053,600
2020-05-07	67.500	68.330	66.410	66.820	29.640	2,270,800
2020-05-06	65.610	66.780	64.410	66.160	29.347	2,065,200
2020-05-05	65.050	66.010	63.540	65.010	28.837	3,335,800
2020-05-04	59.000	62.840	57.760	62.610	27.772	3,156,800
2020-05-01	60.150	61.750	59.160	60.250	26.725	3,466,800
2020-04-30	64.120	64.380	61.740	61.840	27.431	5,033,600
2020-04-29	64.760	65.900	63.080	65.380	29.001	3,376,800
2020-04-28	63.080	64.780	61.450	62.130	27.559	4,007,000
2020-04-27	58.850	63.860	58.690	61.500	27.280	7,780,600
2020-04-24	55.530	58.360	55.090	57.980	25.718	4,120,200
2020-04-23	52.580	55.260	52.180	54.850	24.330	3,537,000
2020-04-22	53.480	53.520	51.290	52.950	23.274	2,407,800
2020-04-21	50.000	52.630	49.380	52.330	23.002	4,264,400
2020-04-20	51.250	52.750	50.440	50.770	22.316	2,464,600
2020-04-17	51.480	52.950	50.340	51.640	22.699	2,546,200
2020-04-16	49.620	50.660	47.890	48.600	21.362	2,846,600
2020-04-15	50.490	50.920	48.780	49.250	21.648	3,109,600
2020-04-14	52.950	54.190	52.100	53.440	23.490	3,036,600
2020-04-13	50.850	52.020	48.330	51.350	22.571	2,866,600
2020-04-09	49.400	52.980	48.730	51.080	22.452	6,194,400
2020-04-08	45.580	48.300	45.580	47.660	20.949	3,568,200
2020-04-07	48.270	50.490	45.040	45.130	19.837	4,003,200
2020-04-06	40.990	46.570	40.600	46.350	20.373	5,346,600
2020-04-03	37.970	39.070	37.480	38.190	16.787	2,621,400
2020-04-02	37.260	39.760	36.540	38.050	16.725	2,191,800
2020-04-01	40.160	40.850	37.140	37.600	16.527	2,868,000
2020-03-31	42.650	44.260	41.750	42.520	18.690	2,468,200
2020-03-30	41.780	43.610	40.120	43.370	19.063	2,212,800
2020-03-27	42.690	43.250	40.920	42.050	18.483	3,432,200
2020-03-26	44.290	45.260	42.810	43.930	19.310	3,126,800
2020-03-25	43.560	47.300	41.370	43.740	19.226	3,653,600
2020-03-24	40.010	43.290	38.500	42.490	18.677	3,941,000
2020-03-23	36.000	39.220	34.500	37.260	16.378	5,624,400
2020-03-20	38.330	41.590	34.580	36.370	15.987	6,235,200
2020-03-19	31.990	38.880	30.120	38.260	16.817	7,437,000
2020-03-18	31.310	32.190	26.010	30.660	13.477	5,829,800
2020-03-17	36.020	36.460	32.100	35.050	15.406	5,050,600
2020-03-16	40.020	41.250	35.440	35.580	15.639	4,677,000
2020-03-13	45.850	46.060	41.080	45.420	19.965	3,825,000
2020-03-12	46.820	47.520	42.610	42.620	18.734	4,380,800
2020-03-11	53.080	53.170	49.070	50.980	22.408	3,425,200
2020-03-10	55.960	56.490	52.440	54.630	24.013	2,278,200
2020-03-09	52.000	57.550	51.840	54.000	23.736	2,923,400
2020-03-06	59.140	61.400	58.820	60.150	26.439	2,223,400
2020-03-05	63.010	63.450	60.380	61.120	26.865	2,575,000
2020-03-04	63.580	65.300	62.750	65.150	28.637	1,865,200
2020-03-03	64.270	66.480	61.920	62.460	27.454	1,605,600
2020-03-02	62.400	64.800	60.760	64.600	28.395	2,601,200
2020-02-28	60.960	63.250	60.740	62.390	27.424	2,552,800
2020-02-27	63.140	64.450	61.710	63.400	27.868	4,125,000
2020-02-26	67.080	67.500	64.230	64.940	28.545	2,041,200
2020-02-25	68.980	69.400	66.430	66.540	29.248	1,797,400
2020-02-24	71.030	71.320	68.130	68.740	30.215	2,259,800
2020-02-21	73.420	74.420	72.720	73.670	32.382	1,346,000
2020-02-20	73.150	75.000	73.150	74.140	32.588	1,136,600
2020-02-19	74.290	74.490	72.580	73.080	32.123	943,600
2020-02-18	73.850	74.720	73.640	74.130	32.584	1,831,200

← NewerPage 28 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-07-09	2:1
2002-05-10	2:1
1998-05-18	2:1
1994-09-27	3:2
1994-02-22	3:2
1990-07-02	3:2

Dividends

Ex-date	Amount
2026-10-16	0.7600 USD
2026-07-17	0.7600 USD
2026-04-17	0.7600 USD
2026-01-16	0.6600 USD
2025-10-17	0.6600 USD
2025-07-18	0.6600 USD
2025-04-17	0.6600 USD
2025-01-17	0.5700 USD
2024-10-18	0.5700 USD
2024-07-19	0.5700 USD
2024-04-18	1.1300 USD
2024-01-18	0.9000 USD
2023-10-19	0.9000 USD
2023-07-20	0.9000 USD
2023-04-20	0.9000 USD
2023-01-19	0.7800 USD
2022-10-20	0.7800 USD
2022-07-21	0.7800 USD
2022-04-21	0.7800 USD
2022-01-20	0.7100 USD
2021-10-21	0.7100 USD
2021-07-22	0.5900 USD
2021-04-22	0.5900 USD
2021-01-21	0.5300 USD
2020-10-22	0.5300 USD
2020-07-23	0.4800 USD
2020-04-23	0.4800 USD
2020-01-23	0.4800 USD
2019-10-24	0.4800 USD
2019-07-25	0.4800 USD
2019-04-25	0.4800 USD
2019-01-24	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.