Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	69.580	70.100	68.550	68.610	28.845	2,647,600
2018-09-10	70.310	70.870	69.070	69.450	29.198	2,926,400
2018-09-07	70.350	72.490	69.430	69.930	29.400	3,520,000
2018-09-06	71.480	71.990	70.670	70.930	29.820	2,500,800
2018-09-05	72.000	72.250	70.580	71.380	30.010	3,793,600
2018-09-04	69.800	72.410	69.800	72.310	30.401	4,640,600
2018-08-31	68.410	70.330	68.360	70.230	29.526	3,677,200
2018-08-30	67.900	68.650	67.690	68.290	28.711	2,798,000
2018-08-29	68.650	68.660	67.570	68.160	28.656	3,553,600
2018-08-28	68.570	69.130	67.310	68.620	28.849	4,662,200
2018-08-27	71.810	71.940	68.400	68.830	28.938	6,551,800
2018-08-24	72.970	73.990	70.810	71.360	30.001	11,298,000
2018-08-23	67.790	73.220	67.740	72.940	30.665	32,088,800
2018-08-22	60.450	62.920	60.430	62.610	26.323	12,573,200
2018-08-21	60.100	60.530	58.120	60.260	25.335	4,840,000
2018-08-20	59.410	60.420	59.290	60.000	25.225	3,689,600
2018-08-17	58.050	59.430	58.050	59.320	24.939	2,744,200
2018-08-16	59.180	59.480	57.560	57.940	24.359	3,282,200
2018-08-15	59.280	59.340	57.480	58.810	24.725	4,261,000
2018-08-14	58.190	59.900	58.060	59.620	25.065	3,710,600
2018-08-13	58.510	58.950	57.830	57.970	24.372	3,458,800
2018-08-10	59.000	59.300	57.820	58.230	24.481	4,042,000
2018-08-09	59.300	60.050	59.140	59.500	25.015	2,494,800
2018-08-08	58.640	59.610	58.510	59.210	24.893	2,918,600
2018-08-07	57.930	58.710	57.760	58.630	24.649	1,823,400
2018-08-06	57.900	58.080	57.550	57.930	24.355	1,255,400
2018-08-03	57.780	58.280	57.160	57.880	24.334	1,913,800
2018-08-02	56.480	58.390	56.260	57.690	24.254	2,427,400
2018-08-01	58.220	58.530	56.590	56.650	23.817	3,997,600
2018-07-31	58.860	59.220	57.920	58.490	24.590	2,174,600
2018-07-30	58.310	59.270	58.070	58.800	24.721	2,513,800
2018-07-27	60.040	60.190	58.040	58.160	24.452	2,469,000
2018-07-26	59.890	60.770	59.760	60.010	25.229	2,730,000
2018-07-25	59.360	60.250	58.880	60.210	25.314	1,883,600
2018-07-24	60.950	60.950	59.040	59.420	24.981	3,788,400
2018-07-23	61.340	61.580	60.320	60.470	25.423	2,623,600
2018-07-20	62.610	62.700	61.490	61.580	25.890	1,381,200
2018-07-19	61.360	63.170	61.260	62.740	26.377	2,847,800
2018-07-18	62.010	62.370	60.960	61.750	25.780	2,650,000
2018-07-17	61.260	62.140	60.910	61.930	25.855	1,986,800
2018-07-16	61.360	61.490	60.760	61.300	25.592	1,811,400
2018-07-13	60.970	62.200	60.550	61.220	25.559	2,244,600
2018-07-12	60.390	60.660	59.830	60.480	25.250	1,632,000
2018-07-11	60.620	60.710	57.850	60.500	25.258	7,040,200
2018-07-10	61.600	62.790	61.080	61.580	25.709	2,561,600
2018-07-09	61.170	61.690	60.730	61.450	25.655	1,783,400
2018-07-06	61.180	61.830	60.810	60.990	25.463	1,760,000
2018-07-05	61.990	61.990	60.710	61.410	25.638	2,278,600
2018-07-03	61.340	62.270	61.030	61.480	25.667	1,603,800
2018-07-02	61.100	61.440	60.110	60.990	25.463	2,151,000
2018-06-29	61.760	62.130	61.170	61.380	25.626	2,119,800
2018-06-28	60.790	61.700	59.640	61.310	25.597	3,152,200
2018-06-27	62.390	62.790	61.110	61.300	25.592	3,517,200
2018-06-26	62.280	62.940	61.280	62.080	25.918	3,581,400
2018-06-25	62.570	62.850	61.130	61.790	25.797	3,785,200
2018-06-22	64.580	65.220	62.800	63.430	26.482	4,570,400
2018-06-21	64.580	65.990	63.620	64.210	26.807	3,682,200
2018-06-20	62.600	64.760	61.620	64.550	26.949	5,495,600
2018-06-19	62.680	63.600	62.510	63.290	26.423	3,389,000
2018-06-18	62.140	63.550	61.870	63.340	26.444	4,657,600

← NewerPage 35 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.