Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	53.580	53.580	51.710	52.220	21.458	2,114,800
2017-12-20	53.950	54.630	53.450	53.910	22.152	2,473,200
2017-12-19	53.090	53.900	52.630	53.560	22.008	2,374,200
2017-12-18	51.180	52.950	51.180	52.720	21.663	2,708,600
2017-12-15	50.520	51.080	50.380	50.700	20.833	3,648,000
2017-12-14	51.990	52.210	50.220	50.390	20.706	3,911,400
2017-12-13	51.080	52.730	50.910	52.300	21.491	2,884,800
2017-12-12	52.010	52.150	50.750	50.900	20.915	2,999,600
2017-12-11	53.240	53.320	51.890	52.000	21.367	4,804,000
2017-12-08	53.730	53.860	53.030	53.240	21.877	3,253,400
2017-12-07	53.540	54.140	52.930	53.500	21.984	4,248,600
2017-12-06	53.990	54.620	53.300	53.440	21.959	3,140,800
2017-12-05	54.400	54.410	53.140	53.800	22.107	3,772,000
2017-12-04	52.240	54.350	51.970	54.250	22.292	6,014,800
2017-12-01	51.050	52.220	49.760	51.610	21.207	3,715,600
2017-11-30	51.250	52.720	50.800	51.160	21.022	3,874,800
2017-11-29	47.100	51.510	47.100	51.460	21.146	7,925,200
2017-11-28	46.190	47.070	45.920	47.020	19.321	3,302,800
2017-11-27	46.470	47.130	45.850	45.870	18.849	3,565,200
2017-11-24	46.290	46.470	45.910	46.190	18.980	1,616,200
2017-11-22	45.450	46.660	45.300	46.280	19.017	3,733,400
2017-11-21	46.770	46.850	45.490	45.590	18.733	6,130,000
2017-11-20	45.960	46.800	45.150	46.620	19.157	8,194,600
2017-11-17	46.080	47.730	44.010	45.780	18.812	32,070,400
2017-11-16	51.930	52.890	51.220	52.870	21.725	5,958,200
2017-11-15	51.110	51.600	50.330	50.780	20.866	2,728,600
2017-11-14	51.350	52.300	50.730	51.500	21.162	2,370,800
2017-11-13	50.460	52.160	50.250	51.350	21.100	3,946,000
2017-11-10	49.030	50.670	48.990	50.250	20.648	3,041,000
2017-11-09	47.850	49.340	47.750	48.960	20.118	1,954,200
2017-11-08	48.180	48.490	47.730	48.300	19.847	2,465,000
2017-11-07	49.990	50.000	47.310	47.850	19.662	3,943,000
2017-11-06	49.800	50.350	49.130	49.930	20.517	2,380,800
2017-11-03	49.860	50.560	49.760	49.870	20.492	2,910,200
2017-11-02	51.240	51.510	49.460	50.220	20.636	4,849,200
2017-11-01	51.760	52.260	51.260	51.510	21.166	1,507,000
2017-10-31	52.280	52.280	51.430	51.600	21.203	1,610,400
2017-10-30	52.310	52.420	51.370	52.080	21.400	2,826,600
2017-10-27	51.930	52.450	51.410	52.420	21.540	2,036,000
2017-10-26	52.460	52.670	52.120	52.460	21.556	1,734,200
2017-10-25	53.730	54.180	52.210	52.820	21.544	2,812,200
2017-10-24	52.960	53.980	52.960	53.680	21.895	2,755,400
2017-10-23	52.910	53.360	52.760	52.880	21.569	2,355,200
2017-10-20	51.680	53.030	51.530	52.920	21.585	3,228,600
2017-10-19	50.630	51.430	50.340	51.270	20.912	1,530,000
2017-10-18	50.850	51.490	50.770	50.800	20.720	1,864,400
2017-10-17	50.200	51.380	50.070	50.740	20.696	3,001,400
2017-10-16	50.000	50.150	49.500	49.880	20.345	2,081,200
2017-10-13	48.940	50.780	48.940	50.000	20.394	4,696,400
2017-10-12	48.530	49.270	47.900	48.890	19.941	5,356,200
2017-10-11	51.590	51.590	50.500	50.700	20.679	2,098,200
2017-10-10	51.630	52.330	51.400	51.410	20.969	1,836,400
2017-10-09	52.470	52.690	51.150	51.590	21.042	2,777,800
2017-10-06	51.080	52.690	51.030	52.190	21.287	4,060,400
2017-10-05	50.490	51.520	50.250	51.270	20.912	2,254,600
2017-10-04	50.250	50.880	50.090	50.530	20.610	1,604,200
2017-10-03	49.960	50.500	49.590	50.480	20.590	2,044,800
2017-10-02	49.940	49.940	49.310	49.740	20.288	3,403,000
2017-09-29	50.670	50.950	49.780	49.860	20.337	2,621,600
2017-09-28	51.100	51.780	50.340	50.670	20.667	3,309,000

← NewerPage 38 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.