Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	60.900	62.350	60.360	62.310	26.014	4,879,800
2018-06-14	60.850	61.090	60.230	60.850	25.404	2,915,800
2018-06-13	61.980	62.220	60.550	60.790	25.379	3,294,200
2018-06-12	61.400	62.480	60.410	62.040	25.901	3,815,000
2018-06-11	62.270	62.470	61.000	61.060	25.492	4,811,800
2018-06-08	61.320	62.140	61.080	62.010	25.889	3,706,200
2018-06-07	61.850	62.480	60.660	61.470	25.663	3,317,200
2018-06-06	60.910	61.970	60.700	61.640	25.734	4,693,600
2018-06-05	58.510	60.630	58.510	60.600	25.300	5,969,200
2018-06-04	54.920	58.720	54.790	58.610	24.469	8,627,000
2018-06-01	55.720	55.860	53.650	54.620	22.803	7,233,600
2018-05-31	55.720	56.440	55.300	55.370	23.117	5,733,400
2018-05-30	54.810	55.960	54.710	55.510	23.175	5,638,600
2018-05-29	52.960	54.930	52.910	54.710	22.841	6,418,600
2018-05-25	51.970	53.250	51.150	53.100	22.169	7,096,200
2018-05-24	54.110	56.110	51.210	51.960	21.693	26,610,200
2018-05-23	47.280	49.590	47.250	49.180	20.532	9,343,400
2018-05-22	48.340	48.450	46.920	47.300	19.747	4,302,600
2018-05-21	48.860	49.500	47.780	48.060	20.065	4,067,200
2018-05-18	48.850	48.950	48.510	48.670	20.319	3,276,600
2018-05-17	48.350	49.090	48.200	48.790	20.369	2,569,000
2018-05-16	48.440	49.260	48.260	48.380	20.198	2,783,000
2018-05-15	48.340	49.230	47.980	48.150	20.102	3,350,600
2018-05-14	48.120	48.650	47.620	48.630	20.303	3,278,400
2018-05-11	48.150	48.480	47.410	48.130	20.094	1,898,800
2018-05-10	48.690	48.880	47.830	48.010	20.044	2,457,400
2018-05-09	49.180	49.650	48.580	48.880	20.407	1,308,800
2018-05-08	49.010	49.290	48.700	48.950	20.436	2,883,400
2018-05-07	49.580	49.580	48.270	49.050	20.478	2,057,800
2018-05-04	48.290	49.880	48.290	49.490	20.662	3,354,400
2018-05-03	48.130	48.560	47.530	48.520	20.257	2,401,600
2018-05-02	48.100	48.510	47.560	48.210	20.127	2,259,200
2018-05-01	47.600	48.150	47.160	48.030	20.052	3,076,600
2018-04-30	49.270	49.430	47.720	47.800	19.956	2,108,000
2018-04-27	48.800	49.490	48.570	49.180	20.532	2,481,400
2018-04-26	48.810	49.020	48.270	48.840	20.390	2,475,000
2018-04-25	48.810	49.320	48.360	49.140	20.336	2,170,000
2018-04-24	49.640	49.940	48.580	48.850	20.216	2,525,400
2018-04-23	48.950	49.580	48.790	49.140	20.336	2,586,600
2018-04-20	49.330	50.060	48.770	48.970	20.266	3,490,800
2018-04-19	49.300	49.540	48.480	49.270	20.390	3,944,400
2018-04-18	48.940	50.170	48.770	49.590	20.522	4,105,600
2018-04-17	48.720	49.000	48.370	48.760	20.179	4,001,600
2018-04-16	48.100	48.790	47.410	48.420	20.038	5,317,600
2018-04-13	49.130	49.260	47.960	48.050	19.885	3,142,600
2018-04-12	49.410	49.710	48.620	48.870	20.224	3,877,600
2018-04-11	50.330	51.000	50.050	50.160	20.758	1,686,800
2018-04-10	49.970	50.590	49.800	50.480	20.891	2,361,000
2018-04-09	50.400	50.890	49.420	49.450	20.464	3,330,600
2018-04-06	51.600	51.670	49.780	50.300	20.816	2,576,400
2018-04-05	51.320	52.170	50.890	51.980	21.511	2,073,400
2018-04-04	49.610	51.290	49.400	51.220	21.197	2,516,000
2018-04-03	49.980	50.800	49.790	50.020	20.700	2,474,600
2018-04-02	52.500	52.630	49.560	49.760	20.593	5,632,600
2018-03-29	52.030	52.980	51.760	52.760	21.834	4,066,400
2018-03-28	51.580	52.860	51.220	51.840	21.453	2,420,200
2018-03-27	51.900	52.140	50.970	51.400	21.271	2,728,600
2018-03-26	50.830	51.680	50.500	51.600	21.354	2,352,800
2018-03-23	50.820	51.170	50.100	50.110	20.738	3,949,800
2018-03-22	52.000	52.400	50.670	50.750	21.002	5,189,000

← NewerPage 36 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.