Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	73.340	74.150	71.840	72.940	31.858	3,112,000
2019-11-15	72.790	73.610	72.270	72.860	31.823	1,936,200
2019-11-14	70.730	73.090	70.590	72.460	31.648	2,292,000
2019-11-13	70.250	71.480	70.000	71.170	31.085	1,928,400
2019-11-12	71.500	71.600	69.930	70.470	30.779	2,374,400
2019-11-11	69.000	71.400	68.890	71.370	31.172	2,411,000
2019-11-08	68.870	69.460	67.460	69.240	30.242	1,722,000
2019-11-07	69.010	70.370	68.600	69.230	30.237	2,459,200
2019-11-06	68.140	68.740	67.400	68.530	29.932	1,446,400
2019-11-05	67.930	68.990	67.660	68.090	29.739	1,869,800
2019-11-04	67.360	67.880	66.830	67.480	29.473	3,705,400
2019-11-01	67.080	67.870	66.500	66.790	29.172	1,473,400
2019-10-31	67.040	67.310	66.000	66.790	29.172	1,866,200
2019-10-30	68.310	68.340	67.150	67.730	29.582	962,800
2019-10-29	68.060	69.330	67.680	68.620	29.971	1,259,800
2019-10-28	69.330	69.390	68.100	68.250	29.809	1,073,000
2019-10-25	67.430	69.770	66.920	69.040	30.154	2,046,600
2019-10-24	68.970	69.350	67.600	67.760	29.595	2,046,000
2019-10-23	71.240	71.600	69.770	69.770	30.264	1,746,600
2019-10-22	70.510	71.630	70.270	71.230	30.897	1,840,400
2019-10-21	69.910	71.590	69.910	70.490	30.576	1,364,000
2019-10-18	69.790	70.020	68.560	69.260	30.042	2,779,600
2019-10-17	70.570	71.180	70.010	70.290	30.489	2,157,400
2019-10-16	69.910	71.130	69.680	69.850	30.298	1,968,000
2019-10-15	68.240	69.980	67.930	69.920	30.329	1,623,200
2019-10-14	68.660	68.720	67.140	68.040	29.513	2,812,200
2019-10-11	66.620	69.320	66.620	68.610	29.760	2,560,000
2019-10-10	65.400	66.250	65.100	65.760	28.524	2,054,200
2019-10-09	64.520	65.250	64.040	65.030	28.208	1,364,000
2019-10-08	64.000	65.080	63.750	63.970	27.748	2,013,600
2019-10-07	65.500	66.060	64.510	64.810	28.112	2,384,000
2019-10-04	65.200	65.690	64.210	65.550	28.433	1,083,600
2019-10-03	65.100	65.790	63.770	64.950	28.173	1,912,200
2019-10-02	67.180	67.270	64.540	65.100	28.238	1,375,400
2019-10-01	68.430	69.250	67.440	67.810	29.413	1,142,600
2019-09-30	68.000	68.790	67.820	67.980	29.487	1,661,800
2019-09-27	67.410	68.230	67.290	67.930	29.465	1,477,200
2019-09-26	67.390	67.440	66.380	66.970	29.049	1,107,600
2019-09-25	67.280	67.960	66.270	67.430	29.249	1,566,000
2019-09-24	67.550	67.960	66.300	67.180	29.140	1,261,000
2019-09-23	65.300	67.620	64.970	67.300	29.192	1,833,800
2019-09-20	65.420	66.300	65.040	65.110	28.242	3,325,600
2019-09-19	65.350	65.760	64.720	65.070	28.225	1,876,800
2019-09-18	67.070	67.070	64.540	65.280	28.316	1,923,600
2019-09-17	67.110	67.290	66.390	67.190	29.144	1,425,400
2019-09-16	67.560	68.180	67.100	67.370	29.223	1,029,600
2019-09-13	67.210	68.100	66.670	67.990	29.491	1,258,800
2019-09-12	68.590	68.860	67.240	67.260	29.175	2,189,600
2019-09-11	69.100	69.560	67.970	68.480	29.704	1,981,800
2019-09-10	66.830	69.640	66.640	69.250	30.038	3,047,600
2019-09-09	65.350	66.940	65.290	66.840	28.993	1,920,800
2019-09-06	64.800	66.070	64.460	65.260	28.307	1,895,000
2019-09-05	63.730	65.390	63.310	64.830	28.121	2,399,200
2019-09-04	63.180	63.520	62.380	62.960	27.310	2,083,600
2019-09-03	65.130	66.240	61.830	62.710	27.201	3,897,800
2019-08-30	64.480	66.130	63.750	65.800	28.542	3,913,200
2019-08-29	66.490	67.480	62.320	64.160	27.830	9,569,600
2019-08-28	68.320	69.490	67.650	68.780	29.834	3,798,800
2019-08-27	67.970	68.660	67.700	68.400	29.669	2,826,400
2019-08-26	67.980	68.130	66.370	67.420	29.244	3,084,000

← NewerPage 30 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.