Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	58.480	59.100	58.360	58.410	24.955	1,343,000
2019-03-05	58.290	58.820	58.080	58.330	24.920	1,841,400
2019-03-04	59.000	59.220	57.310	58.050	24.801	1,857,800
2019-03-01	58.910	59.580	57.580	58.850	25.143	2,456,800
2019-02-28	58.500	58.790	57.850	58.160	24.848	2,031,000
2019-02-27	56.940	59.310	56.900	58.920	25.172	3,549,600
2019-02-26	57.170	57.350	56.600	56.890	24.305	1,759,400
2019-02-25	55.790	57.530	55.780	57.190	24.433	2,951,800
2019-02-22	55.710	56.250	55.270	55.530	23.724	1,796,800
2019-02-21	56.660	56.870	55.140	55.420	23.677	1,605,800
2019-02-20	55.550	56.640	55.290	56.430	24.109	2,262,000
2019-02-19	55.870	56.720	55.330	55.680	23.788	2,418,000
2019-02-15	55.680	56.360	55.440	55.720	23.805	1,500,800
2019-02-14	55.120	55.930	54.430	55.500	23.711	1,461,800
2019-02-13	55.710	56.120	54.670	55.680	23.788	1,560,400
2019-02-12	54.260	55.700	54.170	55.640	23.771	1,555,000
2019-02-11	52.930	54.750	52.820	53.940	23.045	3,264,400
2019-02-08	54.110	54.450	52.690	52.880	22.592	3,497,400
2019-02-07	54.620	55.510	54.220	54.360	23.224	2,493,400
2019-02-06	55.390	55.710	54.330	55.040	23.515	1,768,800
2019-02-05	55.020	55.660	54.700	55.440	23.686	2,007,000
2019-02-04	54.070	55.030	53.670	55.020	23.506	1,821,600
2019-02-01	54.450	54.780	53.270	54.000	23.070	2,101,200
2019-01-31	53.130	54.610	53.010	54.430	23.254	2,862,800
2019-01-30	53.060	53.170	51.920	52.980	22.635	2,370,400
2019-01-29	52.550	52.630	51.650	52.550	22.451	1,811,000
2019-01-28	52.390	52.700	51.500	52.700	22.515	1,887,000
2019-01-25	52.600	53.020	52.000	52.920	22.609	2,429,400
2019-01-24	51.230	52.010	50.660	51.870	22.160	2,670,600
2019-01-23	51.000	52.130	50.560	51.510	21.823	3,698,600
2019-01-22	53.560	53.730	51.970	52.520	22.251	2,922,400
2019-01-18	53.200	54.590	52.930	53.890	22.831	2,612,800
2019-01-17	52.160	54.120	52.150	52.980	22.446	3,078,600
2019-01-16	54.010	54.080	52.200	52.480	22.234	3,345,400
2019-01-15	53.290	54.510	52.890	54.110	22.924	2,580,800
2019-01-14	52.440	53.800	52.030	53.340	22.598	1,679,800
2019-01-11	51.870	52.860	51.610	52.810	22.374	2,394,000
2019-01-10	52.960	52.960	50.800	52.250	22.136	3,938,800
2019-01-09	53.220	54.460	52.860	53.540	22.683	2,744,000
2019-01-08	52.720	53.540	52.130	53.300	22.581	1,997,800
2019-01-07	50.600	52.770	50.600	51.900	21.988	1,836,000
2019-01-04	50.540	51.580	50.040	50.560	21.420	2,063,400
2019-01-03	49.670	51.350	49.180	49.840	21.115	2,156,000
2019-01-02	49.770	50.750	49.300	50.170	21.255	2,865,200
2018-12-31	50.090	50.490	49.560	50.450	21.374	1,738,800
2018-12-28	49.900	50.910	49.610	49.880	21.132	1,967,200
2018-12-27	49.190	50.140	47.630	49.820	21.107	2,578,800
2018-12-26	45.860	49.890	45.860	49.810	21.103	2,758,000
2018-12-24	46.790	46.930	45.010	45.540	19.294	3,960,000
2018-12-21	47.870	49.100	46.780	47.000	19.912	5,245,000
2018-12-20	49.070	49.480	47.550	47.840	20.268	3,622,600
2018-12-19	50.350	51.230	49.030	49.290	20.882	2,675,000
2018-12-18	50.090	50.700	49.600	50.050	21.204	3,425,000
2018-12-17	51.700	51.810	49.270	49.690	21.052	3,826,000
2018-12-14	52.000	53.070	51.870	52.180	22.107	2,005,400
2018-12-13	52.860	53.490	51.920	52.390	22.196	2,974,600
2018-12-12	52.880	53.820	52.040	53.160	22.522	3,054,200
2018-12-11	53.560	54.180	52.300	52.440	22.217	3,592,800
2018-12-10	54.030	54.870	52.280	53.240	22.556	3,707,200
2018-12-07	55.230	55.970	53.490	53.990	22.874	3,450,400

← NewerPage 33 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.