Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	67.590	68.290	66.840	67.310	29.196	6,084,600
2019-08-22	65.740	68.440	65.740	68.320	29.635	2,970,400
2019-08-21	65.780	66.430	64.810	65.460	28.394	2,458,600
2019-08-20	64.440	65.210	64.040	64.700	28.064	1,916,000
2019-08-19	64.530	65.330	64.340	65.100	28.238	2,958,000
2019-08-16	63.080	64.020	62.900	63.300	27.457	2,108,800
2019-08-15	62.510	63.110	61.680	62.890	27.279	2,870,800
2019-08-14	64.830	64.830	61.840	62.190	26.976	3,459,400
2019-08-13	65.370	66.970	64.350	66.100	28.672	3,581,000
2019-08-12	63.860	65.270	63.790	65.230	28.294	1,447,200
2019-08-09	65.690	66.530	63.500	64.150	27.826	1,547,600
2019-08-08	65.430	65.980	65.160	65.710	28.502	2,182,600
2019-08-07	64.060	65.150	63.490	64.840	28.125	1,689,400
2019-08-06	64.220	65.100	63.360	64.950	28.173	2,305,200
2019-08-05	62.860	64.010	61.380	63.830	27.687	3,286,800
2019-08-02	63.680	64.580	63.190	64.040	27.778	1,644,600
2019-08-01	66.570	67.500	63.560	64.150	27.826	2,718,600
2019-07-31	67.210	67.510	65.900	66.680	28.923	2,120,400
2019-07-30	67.200	68.060	66.820	67.330	29.205	1,449,600
2019-07-29	67.810	68.350	66.400	67.430	29.249	2,063,600
2019-07-26	68.180	68.470	67.650	68.020	29.504	1,733,800
2019-07-25	69.460	69.830	67.530	67.700	29.366	3,400,000
2019-07-24	68.920	70.210	68.600	70.210	30.246	2,247,200
2019-07-23	69.300	69.300	68.130	69.090	29.764	1,783,600
2019-07-22	69.390	69.880	68.620	69.000	29.725	2,894,400
2019-07-19	69.740	69.950	69.060	69.260	29.837	2,479,000
2019-07-18	69.550	70.060	68.910	69.600	29.983	2,300,200
2019-07-17	70.080	70.220	68.960	69.560	29.966	2,228,800
2019-07-16	68.710	70.580	68.450	70.260	30.268	3,470,200
2019-07-15	66.020	69.170	65.570	69.100	29.768	5,390,800
2019-07-12	63.750	66.060	63.750	65.440	28.191	2,999,800
2019-07-11	63.420	64.000	62.680	63.750	27.463	2,307,400
2019-07-10	62.700	63.350	62.070	63.150	27.205	3,782,600
2019-07-09	63.450	63.980	61.610	61.970	26.696	4,229,000
2019-07-08	64.610	64.870	63.150	63.780	27.476	3,422,600
2019-07-05	64.200	65.140	64.180	64.840	27.933	1,833,800
2019-07-03	64.470	64.750	64.160	64.430	27.756	1,113,000
2019-07-02	64.390	64.910	64.080	64.350	27.722	2,457,400
2019-07-01	66.290	66.300	64.380	64.570	27.817	2,578,000
2019-06-28	64.550	65.540	64.360	65.000	28.002	3,488,200
2019-06-27	63.460	64.560	63.170	64.260	27.683	2,407,400
2019-06-26	62.850	63.430	62.340	62.980	27.132	2,351,400
2019-06-25	61.640	62.830	61.300	62.700	27.011	2,772,200
2019-06-24	61.240	62.430	61.000	61.640	26.554	2,944,000
2019-06-21	61.420	61.920	60.870	61.320	26.416	3,426,600
2019-06-20	62.310	62.340	60.730	61.500	26.494	2,626,600
2019-06-19	61.640	62.140	61.180	62.020	26.718	3,053,600
2019-06-18	61.230	62.580	61.120	61.760	26.606	2,779,400
2019-06-17	61.170	61.510	60.590	60.990	26.274	2,606,200
2019-06-14	61.050	61.710	60.630	61.270	26.395	2,525,200
2019-06-13	62.690	62.690	60.020	61.280	26.399	5,185,000
2019-06-12	58.330	59.040	58.110	58.450	25.180	2,227,000
2019-06-11	56.730	58.420	56.500	58.380	25.150	2,849,600
2019-06-10	57.430	58.070	56.220	56.280	24.245	3,210,600
2019-06-07	57.750	58.220	56.720	56.780	24.461	3,211,600
2019-06-06	58.760	58.760	57.180	57.540	24.788	3,959,400
2019-06-05	59.880	59.890	57.940	58.920	25.383	4,045,000
2019-06-04	59.050	60.530	58.690	59.440	25.607	5,538,600
2019-06-03	58.100	58.520	56.920	58.300	25.115	7,021,000
2019-05-31	57.950	59.640	56.110	58.500	25.202	21,688,400

← NewerPage 31 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.