Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	74.090	74.170	72.900	74.020	32.536	751,200
2020-02-13	74.090	74.380	73.660	73.990	32.523	904,400
2020-02-12	73.380	74.530	72.770	74.480	32.738	1,565,800
2020-02-11	72.040	72.860	71.550	72.790	31.995	793,000
2020-02-10	71.000	71.780	70.710	71.510	31.432	1,281,800
2020-02-07	71.510	71.810	70.410	71.060	31.235	1,092,400
2020-02-06	74.610	74.610	71.710	72.020	31.657	1,630,200
2020-02-05	72.430	74.540	72.380	74.230	32.628	1,811,200
2020-02-04	71.400	71.980	70.850	71.260	31.323	2,039,000
2020-02-03	70.500	71.560	70.090	70.190	30.852	1,538,200
2020-01-31	72.540	72.820	69.990	70.080	30.804	1,481,400
2020-01-30	73.280	73.490	72.060	72.750	31.977	1,408,400
2020-01-29	75.220	75.860	73.640	73.650	32.373	1,033,400
2020-01-28	75.110	75.400	73.660	74.720	32.843	1,685,600
2020-01-27	73.490	74.450	73.250	73.350	32.241	946,200
2020-01-24	75.780	75.780	74.360	74.990	32.962	1,105,600
2020-01-23	74.730	76.180	74.410	75.470	33.173	1,631,000
2020-01-22	76.660	76.820	75.630	75.720	33.072	1,623,600
2020-01-21	76.600	76.740	75.670	76.160	33.264	2,180,200
2020-01-17	76.670	77.000	76.430	76.590	33.452	1,070,200
2020-01-16	76.000	76.530	75.480	76.520	33.421	1,452,600
2020-01-15	75.690	76.450	75.460	75.570	33.006	2,571,800
2020-01-14	75.500	76.110	75.030	76.010	33.199	1,734,400
2020-01-13	74.670	75.560	74.150	75.520	32.985	1,620,200
2020-01-10	75.030	75.130	74.090	74.370	32.482	1,452,800
2020-01-09	74.420	75.120	73.910	75.100	32.801	1,804,600
2020-01-08	73.800	75.010	73.460	74.250	32.430	1,924,000
2020-01-07	72.210	74.040	71.770	73.760	32.216	1,659,200
2020-01-06	72.070	72.900	71.980	72.380	31.613	1,136,200
2020-01-03	71.600	73.210	71.500	72.110	31.495	1,457,600
2020-01-02	73.670	73.840	72.240	72.640	31.727	1,743,200
2019-12-31	73.180	73.800	72.820	73.440	32.076	1,018,400
2019-12-30	73.130	73.820	72.550	73.440	32.076	1,037,800
2019-12-27	73.990	74.180	72.880	73.020	31.893	1,006,600
2019-12-26	73.580	74.120	73.260	74.010	32.325	784,600
2019-12-24	73.780	74.000	72.620	73.180	31.963	634,800
2019-12-23	73.080	73.870	73.050	73.610	32.150	1,399,600
2019-12-20	73.330	73.650	72.400	72.820	31.805	2,519,400
2019-12-19	72.540	73.130	72.180	72.880	31.832	1,812,000
2019-12-18	71.450	72.870	71.130	72.610	31.714	2,147,400
2019-12-17	70.380	71.540	70.110	71.320	31.150	1,513,600
2019-12-16	69.230	70.980	68.880	70.220	30.670	3,119,000
2019-12-13	70.180	70.390	68.030	69.230	30.237	1,976,800
2019-12-12	69.860	70.870	69.140	70.110	30.622	2,016,800
2019-12-11	69.350	70.720	69.350	70.060	30.600	1,262,200
2019-12-10	70.130	70.510	69.330	69.470	30.342	1,499,400
2019-12-09	70.110	71.270	69.820	69.840	30.504	1,723,000
2019-12-06	68.930	70.440	68.910	70.380	30.740	1,826,400
2019-12-05	68.210	69.490	68.050	68.150	29.766	2,457,000
2019-12-04	67.860	69.110	67.760	68.040	29.718	1,474,000
2019-12-03	67.030	67.680	66.270	67.470	29.469	2,274,400
2019-12-02	69.660	69.880	67.820	67.970	29.687	1,841,600
2019-11-29	70.480	71.410	69.400	69.400	30.312	1,360,800
2019-11-27	71.880	71.950	70.280	70.710	30.884	2,174,400
2019-11-26	69.840	71.410	69.230	71.340	31.159	2,374,200
2019-11-25	67.840	69.510	67.560	69.230	30.237	3,928,800
2019-11-22	66.340	67.570	65.350	67.420	29.447	4,997,000
2019-11-21	68.450	69.910	68.370	68.750	30.028	3,106,000
2019-11-20	69.990	70.310	67.850	68.600	29.962	3,737,000
2019-11-19	72.220	72.350	69.810	70.040	30.591	2,585,600

← NewerPage 29 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.