Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	48.870	49.570	48.860	49.010	19.815	1,511,000
2017-06-30	48.670	48.880	47.980	48.500	19.609	2,379,000
2017-06-29	48.820	49.080	47.750	48.600	19.649	2,863,000
2017-06-28	48.590	49.230	48.490	48.830	19.742	2,513,200
2017-06-27	47.640	48.790	47.640	48.400	19.568	2,671,400
2017-06-26	47.630	47.890	47.150	47.570	19.233	1,995,000
2017-06-23	46.570	47.570	46.370	47.480	19.196	6,687,600
2017-06-22	46.760	47.300	46.360	47.180	19.075	2,593,800
2017-06-21	46.990	47.480	46.620	46.700	18.881	2,558,800
2017-06-20	48.180	48.230	46.840	46.890	18.958	2,338,400
2017-06-19	48.140	48.570	47.330	48.230	19.500	2,226,600
2017-06-16	48.450	48.600	47.440	47.970	19.394	3,889,200
2017-06-15	48.900	49.480	48.470	48.780	19.722	3,796,200
2017-06-14	49.000	49.260	48.600	49.110	19.855	3,156,800
2017-06-13	49.450	49.920	48.900	49.000	19.811	2,623,000
2017-06-12	48.610	50.390	48.610	49.400	19.973	5,802,800
2017-06-09	46.900	48.610	46.710	48.510	19.613	4,996,800
2017-06-08	45.850	47.040	45.720	46.610	18.845	5,547,200
2017-06-07	46.640	46.830	45.680	45.770	18.505	3,740,400
2017-06-06	46.600	46.780	45.750	46.550	18.820	5,803,400
2017-06-05	48.420	48.420	46.530	46.640	18.857	5,612,400
2017-06-02	48.130	48.580	47.580	48.470	19.597	3,552,800
2017-06-01	48.670	49.080	48.220	48.680	19.682	3,985,800
2017-05-31	48.600	48.830	48.060	48.660	19.673	3,912,200
2017-05-30	49.090	49.290	48.020	48.540	19.625	6,915,400
2017-05-26	49.150	49.390	48.120	49.130	19.863	5,917,400
2017-05-25	53.800	53.800	48.510	49.120	19.859	14,138,200
2017-05-24	48.950	49.910	48.200	49.610	20.058	6,379,000
2017-05-23	49.980	50.040	49.060	49.070	19.839	3,481,600
2017-05-22	49.460	50.170	49.120	49.640	20.070	4,189,000
2017-05-19	49.910	50.160	49.340	49.460	19.997	2,981,600
2017-05-18	50.020	50.250	48.910	49.720	20.102	2,095,800
2017-05-17	50.220	50.570	49.880	50.080	20.248	2,477,600
2017-05-16	51.170	51.170	49.540	50.220	20.304	3,646,200
2017-05-15	51.520	52.300	50.890	51.200	20.700	2,688,800
2017-05-12	51.160	51.490	49.800	51.360	20.765	4,577,200
2017-05-11	53.800	53.930	51.610	52.740	21.323	3,109,600
2017-05-10	53.740	54.850	53.440	54.570	22.063	1,946,800
2017-05-09	53.390	54.260	52.550	53.760	21.735	3,591,000
2017-05-08	53.750	53.750	52.640	53.020	21.436	2,639,600
2017-05-05	53.860	54.040	53.290	53.620	21.679	1,619,600
2017-05-04	53.630	53.960	53.210	53.720	21.719	1,252,800
2017-05-03	53.430	53.790	53.230	53.620	21.679	1,433,200
2017-05-02	52.300	53.540	52.190	53.540	21.646	2,525,000
2017-05-01	54.210	54.210	52.180	52.260	21.129	3,461,200
2017-04-28	54.720	54.870	53.500	54.050	21.853	2,303,200
2017-04-27	54.750	54.850	53.960	54.720	22.124	1,532,800
2017-04-26	54.650	55.160	54.360	54.660	22.099	3,012,000
2017-04-25	54.990	55.330	53.800	55.020	22.087	3,843,200
2017-04-24	55.470	55.780	54.230	54.600	21.919	2,637,200
2017-04-21	54.850	54.860	54.230	54.710	21.963	2,296,600
2017-04-20	54.580	55.750	54.580	54.920	22.047	3,191,400
2017-04-19	54.170	54.760	54.040	54.400	21.838	2,408,000
2017-04-18	54.030	54.550	53.800	53.890	21.634	1,959,400
2017-04-17	54.490	54.600	53.770	54.120	21.726	2,146,800
2017-04-13	54.230	54.600	53.240	54.380	21.830	4,568,200
2017-04-12	55.570	55.570	54.080	54.250	21.778	3,760,000
2017-04-11	55.540	55.890	55.170	55.590	22.316	4,059,800
2017-04-10	54.670	55.780	54.510	55.360	22.224	3,494,400
2017-04-07	54.110	54.830	54.020	54.440	21.854	2,395,400

← NewerPage 40 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.