Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	57.950	59.640	56.110	58.500	25.202	21,688,400
2019-05-30	51.540	52.540	51.170	51.590	22.225	9,091,200
2019-05-29	52.020	52.190	50.140	51.130	22.027	5,218,000
2019-05-28	52.230	53.290	52.150	52.510	22.621	4,758,800
2019-05-24	52.200	52.800	51.760	52.080	22.436	3,290,600
2019-05-23	53.860	53.860	51.570	51.690	22.268	4,833,200
2019-05-22	53.920	55.100	53.670	54.230	23.362	4,860,400
2019-05-21	54.070	55.500	53.740	54.580	23.513	5,229,200
2019-05-20	53.020	53.730	52.640	53.600	23.091	3,153,400
2019-05-17	53.320	54.150	53.020	53.270	22.949	2,555,600
2019-05-16	53.480	54.430	53.340	53.730	23.147	2,230,400
2019-05-15	52.780	53.290	52.210	53.200	22.918	3,624,600
2019-05-14	52.660	53.500	51.950	53.200	22.918	2,407,400
2019-05-13	53.500	53.960	51.690	52.260	22.513	2,542,000
2019-05-10	54.760	54.980	53.550	54.860	23.633	1,989,600
2019-05-09	53.870	55.290	53.810	55.040	23.711	2,665,800
2019-05-08	54.030	55.240	53.700	54.750	23.586	2,557,800
2019-05-07	55.470	55.870	53.720	54.090	23.302	2,741,200
2019-05-06	55.000	56.250	54.320	56.010	24.129	3,710,600
2019-05-03	56.840	56.980	55.970	56.640	24.400	2,973,400
2019-05-02	55.230	56.790	55.160	56.780	24.461	3,058,400
2019-05-01	57.120	57.300	55.090	55.350	23.845	3,380,600
2019-04-30	56.800	57.340	56.450	57.170	24.629	2,353,400
2019-04-29	56.160	56.930	55.970	56.750	24.448	1,588,800
2019-04-26	55.730	56.600	55.590	56.180	24.202	2,118,800
2019-04-25	57.400	57.400	55.760	56.300	24.254	2,824,200
2019-04-24	56.720	58.120	56.700	58.000	24.779	3,801,200
2019-04-23	56.510	57.370	56.130	56.720	24.233	2,532,400
2019-04-22	57.000	57.300	55.980	56.330	24.066	2,259,200
2019-04-18	57.540	57.930	56.880	57.310	24.485	1,866,200
2019-04-17	57.410	58.500	57.340	57.620	24.617	2,605,200
2019-04-16	56.770	57.160	56.180	57.080	24.386	2,587,800
2019-04-15	57.570	58.030	56.250	56.530	24.151	3,736,800
2019-04-12	59.150	59.320	57.610	57.720	24.660	2,673,000
2019-04-11	59.770	60.190	58.700	58.700	25.078	3,360,000
2019-04-10	59.210	59.830	59.060	59.810	25.553	1,858,200
2019-04-09	59.950	60.330	58.990	59.060	25.232	2,371,600
2019-04-08	60.100	60.260	59.720	60.150	25.698	2,170,400
2019-04-05	59.610	60.650	59.550	60.240	25.736	3,626,000
2019-04-04	58.370	59.380	58.350	59.360	25.360	2,298,600
2019-04-03	58.190	58.830	57.940	58.430	24.963	2,442,600
2019-04-02	57.310	57.780	56.740	57.640	24.626	2,571,400
2019-04-01	56.300	57.080	55.730	57.020	24.361	2,930,400
2019-03-29	57.270	57.500	56.130	56.270	24.040	3,497,200
2019-03-28	57.580	58.400	57.240	57.270	24.468	3,131,600
2019-03-27	57.330	58.490	57.090	57.180	24.429	3,612,200
2019-03-26	58.210	59.480	56.970	57.330	24.493	3,331,800
2019-03-25	57.070	58.470	57.020	57.940	24.754	3,991,600
2019-03-22	59.180	59.970	56.780	57.000	24.352	5,526,400
2019-03-21	58.300	59.350	57.250	59.220	25.301	13,723,600
2019-03-20	56.760	57.820	56.280	56.850	24.288	7,575,000
2019-03-19	56.360	57.590	56.330	56.740	24.241	5,532,600
2019-03-18	55.920	56.670	55.830	56.440	24.113	3,131,000
2019-03-15	56.140	56.560	55.720	56.190	24.006	4,655,400
2019-03-14	56.630	57.040	55.480	56.210	24.015	3,356,600
2019-03-13	57.550	58.130	56.740	56.990	24.348	3,198,600
2019-03-12	57.650	57.900	57.000	57.530	24.579	2,490,000
2019-03-11	57.190	57.660	56.350	57.610	24.613	2,423,600
2019-03-08	57.020	57.480	56.310	57.030	24.365	2,973,800
2019-03-07	58.200	58.660	57.770	57.820	24.703	1,758,600

← NewerPage 32 of 79 · 4,733 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.