Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	54.070	55.530	53.000	55.500	23.513	2,772,400
2018-12-04	58.870	58.890	54.690	55.100	23.344	4,027,000
2018-12-03	57.840	60.380	56.650	58.750	24.890	5,500,400
2018-11-30	55.510	56.860	54.870	56.630	23.992	3,476,200
2018-11-29	56.510	56.860	54.440	55.910	23.687	3,275,800
2018-11-28	55.440	57.010	54.880	56.970	24.136	4,436,800
2018-11-27	54.650	55.870	54.150	55.300	23.429	4,226,000
2018-11-26	53.860	55.400	53.770	55.270	23.416	3,380,400
2018-11-23	52.350	54.040	52.250	53.480	22.658	1,546,000
2018-11-21	51.290	53.330	51.290	52.620	22.293	2,403,200
2018-11-20	51.230	52.330	50.800	51.270	21.721	4,497,600
2018-11-19	53.520	54.400	52.520	52.730	22.340	5,705,200
2018-11-16	53.700	55.000	51.850	53.760	22.776	23,045,000
2018-11-15	61.100	61.350	58.920	60.560	25.657	8,608,000
2018-11-14	65.320	66.070	61.090	61.780	26.174	7,261,400
2018-11-13	64.390	65.620	63.710	64.980	27.530	5,469,000
2018-11-12	63.830	64.850	63.160	64.260	27.225	5,001,600
2018-11-09	63.700	64.630	62.930	64.000	27.115	2,972,800
2018-11-08	62.660	64.530	62.520	64.050	27.136	2,417,200
2018-11-07	64.270	64.450	61.550	62.740	26.581	3,388,600
2018-11-06	62.590	63.780	62.350	63.700	26.987	2,392,600
2018-11-05	63.160	63.860	60.940	62.650	26.543	3,433,400
2018-11-02	61.850	63.930	61.800	63.140	26.750	4,995,000
2018-11-01	59.240	61.490	57.780	61.240	25.945	4,144,400
2018-10-31	60.280	61.390	59.100	59.380	25.157	2,910,200
2018-10-30	56.890	60.020	56.850	59.840	25.352	5,259,200
2018-10-29	57.580	58.070	55.830	56.640	23.996	2,837,200
2018-10-26	56.390	57.190	55.420	56.900	24.107	2,070,600
2018-10-25	55.320	57.330	55.250	56.870	24.094	3,637,600
2018-10-24	58.280	59.100	56.030	56.160	23.611	3,859,400
2018-10-23	57.930	58.730	56.990	58.440	24.569	2,137,000
2018-10-22	58.330	59.580	58.330	58.520	24.603	2,597,200
2018-10-19	60.640	60.740	58.720	58.820	24.729	4,534,800
2018-10-18	60.780	61.680	59.800	60.160	25.293	2,183,600
2018-10-17	62.570	62.580	60.590	61.400	25.814	2,884,600
2018-10-16	61.640	62.770	61.020	62.610	26.323	2,122,600
2018-10-15	60.860	61.560	60.450	61.270	25.759	1,498,000
2018-10-12	61.590	61.670	60.130	60.890	25.599	2,179,400
2018-10-11	60.440	61.760	60.040	60.620	25.486	3,042,000
2018-10-10	61.410	61.890	60.120	60.560	25.461	4,061,800
2018-10-09	63.160	63.910	61.040	61.560	25.881	2,241,200
2018-10-08	62.290	63.560	62.260	63.230	26.583	2,502,000
2018-10-05	62.350	63.090	61.280	62.630	26.331	2,461,200
2018-10-04	63.120	63.300	61.690	62.120	26.117	2,997,400
2018-10-03	63.500	63.840	62.580	63.130	26.541	2,008,200
2018-10-02	64.770	65.970	62.960	63.080	26.520	3,878,600
2018-10-01	65.750	65.990	64.830	65.010	27.332	2,755,000
2018-09-28	65.470	66.680	65.370	65.720	27.630	2,608,200
2018-09-27	65.510	66.290	64.740	65.480	27.529	2,667,400
2018-09-26	65.860	66.720	65.570	65.950	27.727	1,969,000
2018-09-25	65.700	65.820	64.970	65.500	27.538	3,091,200
2018-09-24	66.020	66.300	64.360	65.510	27.542	2,401,200
2018-09-21	66.870	67.350	65.810	66.020	27.756	4,409,000
2018-09-20	66.780	66.780	65.920	66.490	27.954	2,543,600
2018-09-19	67.400	67.570	65.830	66.780	28.076	3,181,000
2018-09-18	66.440	67.620	65.900	67.350	28.315	2,000,600
2018-09-17	68.000	68.530	66.500	66.790	28.080	4,266,600
2018-09-14	67.700	68.500	67.020	67.890	28.542	2,534,600
2018-09-13	69.690	69.860	67.350	67.800	28.505	3,275,000
2018-09-12	68.780	69.800	68.780	69.550	29.240	2,520,600

← NewerPage 34 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.