Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	50.000	51.760	49.590	51.370	20.953	5,677,600
2017-09-26	49.380	50.270	49.260	50.000	20.394	4,305,400
2017-09-25	46.800	49.420	46.760	49.370	20.137	4,202,400
2017-09-22	46.610	47.010	46.270	46.780	19.081	2,061,400
2017-09-21	47.400	47.400	46.520	46.610	19.011	3,450,800
2017-09-20	47.300	47.930	46.590	47.320	19.301	3,830,000
2017-09-19	48.730	49.280	47.790	48.120	19.627	3,035,000
2017-09-18	49.110	49.720	48.540	48.640	19.839	2,927,000
2017-09-15	48.520	49.480	48.170	49.090	20.023	3,782,400
2017-09-14	48.850	48.850	47.540	48.450	19.762	3,853,400
2017-09-13	49.250	49.940	48.610	48.880	19.937	4,559,000
2017-09-12	47.830	49.860	47.750	49.180	20.059	4,739,600
2017-09-11	47.410	47.930	47.390	47.630	19.427	2,345,800
2017-09-08	47.340	47.460	46.660	47.300	19.293	2,334,400
2017-09-07	48.030	48.400	47.130	47.380	19.325	2,019,000
2017-09-06	47.260	47.590	47.120	47.270	19.280	1,602,400
2017-09-05	46.630	47.670	46.570	46.970	19.158	2,699,400
2017-09-01	46.110	46.870	46.060	46.500	18.966	1,824,200
2017-08-31	46.110	46.370	45.710	46.000	18.762	2,503,600
2017-08-30	46.100	46.280	45.770	45.960	18.746	1,712,400
2017-08-29	45.270	46.220	45.050	46.090	18.799	3,051,200
2017-08-28	45.340	45.870	45.090	45.830	18.693	3,001,200
2017-08-25	45.060	46.010	44.250	45.380	18.510	4,729,200
2017-08-24	46.000	47.350	43.760	44.960	18.338	13,579,200
2017-08-23	42.750	44.050	42.680	43.400	17.702	10,101,400
2017-08-22	43.760	44.180	42.770	42.850	17.478	6,284,200
2017-08-21	43.590	44.300	43.040	43.800	17.865	3,695,800
2017-08-18	44.440	44.480	43.310	43.570	17.771	4,529,400
2017-08-17	44.660	45.300	44.100	44.490	18.146	2,003,400
2017-08-16	44.480	45.400	44.480	44.680	18.224	2,081,400
2017-08-15	46.120	46.120	43.960	44.220	18.036	4,865,200
2017-08-14	46.120	46.730	45.710	46.290	18.881	2,826,200
2017-08-11	45.200	46.050	44.810	45.740	18.656	1,899,800
2017-08-10	46.200	46.250	45.200	45.350	18.497	2,535,800
2017-08-09	46.600	46.720	46.180	46.610	19.011	1,621,600
2017-08-08	47.290	47.970	46.830	46.970	19.158	2,798,600
2017-08-07	45.750	47.490	45.750	47.210	19.256	3,715,200
2017-08-04	44.890	45.950	44.790	45.780	18.673	2,634,400
2017-08-03	45.780	45.980	44.640	44.740	18.248	1,982,800
2017-08-02	45.880	46.550	45.670	46.050	18.783	2,401,200
2017-08-01	46.520	46.640	45.530	46.220	18.852	2,531,000
2017-07-31	46.390	46.810	46.140	46.430	18.938	2,226,800
2017-07-28	46.770	47.130	46.050	46.320	18.893	2,983,200
2017-07-27	45.180	46.690	44.700	46.600	19.007	3,183,800
2017-07-26	45.100	45.250	44.730	45.080	18.387	1,995,800
2017-07-25	44.410	45.290	44.410	45.090	18.391	2,765,200
2017-07-24	45.020	45.250	44.220	44.270	18.057	2,305,400
2017-07-21	45.280	45.520	44.860	45.160	18.420	1,752,000
2017-07-20	44.890	45.460	44.680	45.170	18.424	3,072,800
2017-07-19	44.310	44.800	43.980	44.780	18.265	2,629,000
2017-07-18	45.010	45.090	43.960	44.510	17.996	4,253,800
2017-07-17	45.330	45.850	44.940	45.000	18.194	4,967,400
2017-07-14	46.100	46.320	45.080	45.320	18.323	2,976,200
2017-07-13	45.880	46.770	45.780	46.430	18.772	2,833,400
2017-07-12	45.770	46.100	45.320	45.650	18.456	2,507,600
2017-07-11	45.920	46.290	45.430	45.620	18.444	2,726,600
2017-07-10	47.290	47.340	45.380	45.750	18.497	5,483,200
2017-07-07	47.810	47.840	46.670	47.290	19.120	2,761,200
2017-07-06	47.820	48.180	47.420	47.820	19.334	3,011,400
2017-07-05	48.930	49.040	47.770	48.070	19.435	3,232,400

← NewerPage 39 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.