Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	53.270	53.960	52.910	53.000	21.934	2,120,200
2018-03-20	53.940	54.110	52.360	53.280	22.049	4,047,200
2018-03-19	54.880	55.520	53.370	53.900	22.306	5,293,000
2018-03-16	55.320	56.380	54.030	55.320	22.894	6,484,000
2018-03-15	55.180	56.370	53.640	55.030	22.774	12,597,200
2018-03-14	52.750	53.980	52.340	53.700	22.223	8,985,400
2018-03-13	51.890	53.350	51.600	52.740	21.826	6,327,600
2018-03-12	53.000	53.610	51.430	52.050	21.540	5,875,800
2018-03-09	52.470	53.520	52.470	52.860	21.876	3,550,600
2018-03-08	52.730	53.000	52.100	52.290	21.640	3,789,000
2018-03-07	52.740	53.100	52.200	52.480	21.718	2,059,800
2018-03-06	52.560	53.450	52.200	53.440	22.116	3,360,200
2018-03-05	52.780	53.040	51.930	52.560	21.751	2,895,800
2018-03-02	51.440	53.070	51.050	52.870	21.880	2,286,600
2018-03-01	51.920	52.680	50.870	51.960	21.503	2,320,400
2018-02-28	51.650	52.580	51.250	51.760	21.420	2,380,200
2018-02-27	53.310	53.690	51.170	51.280	21.222	4,221,800
2018-02-26	54.170	54.300	52.940	53.130	21.987	3,017,800
2018-02-23	53.620	54.390	53.380	54.170	22.418	2,498,000
2018-02-22	52.600	53.410	51.580	53.250	22.037	2,836,200
2018-02-21	52.760	53.660	52.600	52.610	21.772	2,301,000
2018-02-20	53.700	54.110	52.340	52.490	21.722	3,333,800
2018-02-16	53.910	54.810	53.530	54.110	22.393	2,931,600
2018-02-15	54.890	54.890	53.290	53.870	22.294	3,237,400
2018-02-14	52.430	55.020	52.270	54.630	22.608	5,255,200
2018-02-13	52.280	52.860	51.200	52.740	21.826	2,462,200
2018-02-12	52.230	52.600	50.710	52.400	21.685	3,912,800
2018-02-09	51.440	52.300	49.640	51.810	21.441	4,351,800
2018-02-08	51.800	52.440	49.970	50.770	21.011	3,132,600
2018-02-07	51.200	52.850	50.760	51.800	21.437	3,089,200
2018-02-06	48.500	52.200	48.000	51.300	21.230	5,093,200
2018-02-05	48.990	51.180	48.900	49.130	20.332	5,041,800
2018-02-02	50.380	51.530	49.570	49.630	20.539	3,440,400
2018-02-01	50.810	51.880	50.240	50.930	21.077	3,812,200
2018-01-31	52.130	52.480	50.580	51.230	21.201	2,527,200
2018-01-30	52.410	52.470	51.370	52.090	21.557	2,241,600
2018-01-29	53.360	53.540	52.570	52.940	21.909	2,497,800
2018-01-26	53.100	53.480	51.940	53.410	22.103	3,218,600
2018-01-25	54.190	54.190	52.640	53.150	21.996	3,496,200
2018-01-24	54.860	54.860	53.100	53.670	22.211	2,332,200
2018-01-23	55.460	55.770	54.780	55.120	22.649	2,107,600
2018-01-22	54.870	55.480	54.450	55.460	22.789	1,642,000
2018-01-19	54.790	55.400	54.490	55.290	22.719	2,754,400
2018-01-18	54.320	54.850	54.130	54.600	22.436	2,532,600
2018-01-17	53.680	54.710	53.390	54.390	22.349	2,639,200
2018-01-16	55.320	55.880	53.500	53.850	22.128	2,708,600
2018-01-12	54.750	55.570	54.720	55.490	22.801	2,605,400
2018-01-11	53.550	54.790	53.160	54.450	22.374	2,455,800
2018-01-10	53.490	53.700	52.580	53.220	21.869	1,918,800
2018-01-09	54.180	54.180	53.150	53.490	21.980	1,385,000
2018-01-08	53.650	54.170	52.870	53.930	22.160	1,579,200
2018-01-05	53.100	53.750	52.710	53.300	21.902	1,670,600
2018-01-04	53.420	53.650	51.480	52.680	21.647	3,200,000
2018-01-03	52.760	53.530	52.530	53.060	21.803	4,346,600
2018-01-02	52.210	53.050	51.980	52.700	21.655	2,606,600
2017-12-29	52.600	52.900	51.630	51.700	21.244	1,731,800
2017-12-28	53.330	53.470	52.040	52.580	21.606	1,492,400
2017-12-27	52.880	53.530	52.180	53.260	21.885	1,557,800
2017-12-26	52.860	53.740	52.860	53.310	21.906	1,394,600
2017-12-22	52.240	52.730	51.750	52.510	21.577	1,606,800

← NewerPage 37 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.