Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	54.100	55.400	54.090	54.390	21.834	6,245,800
2017-04-05	54.490	55.140	53.730	53.740	21.573	3,556,600
2017-04-04	53.550	54.500	53.170	54.280	21.790	7,162,400
2017-04-03	53.800	54.910	53.460	53.820	21.605	7,269,600
2017-03-31	52.370	53.650	52.370	53.620	21.525	6,823,800
2017-03-30	51.040	52.850	51.040	52.430	21.047	4,215,800
2017-03-29	50.330	51.760	50.210	51.750	20.774	5,394,000
2017-03-28	48.780	49.520	48.520	49.490	19.867	3,502,800
2017-03-27	47.720	48.970	47.300	48.620	19.518	2,331,800
2017-03-24	48.570	48.680	47.890	47.960	19.253	1,840,600
2017-03-23	48.440	48.980	48.290	48.490	19.466	2,229,800
2017-03-22	47.850	48.450	47.430	48.410	19.434	4,037,400
2017-03-21	48.780	49.040	47.180	47.860	19.213	3,166,000
2017-03-20	49.650	49.760	48.260	48.500	19.470	3,043,400
2017-03-17	49.260	49.770	49.260	49.600	19.911	5,585,000
2017-03-16	49.500	50.580	48.840	49.250	19.771	10,375,800
2017-03-15	47.740	48.300	47.450	48.120	19.317	4,814,600
2017-03-14	47.400	47.640	46.800	47.520	19.076	3,837,000
2017-03-13	47.860	48.450	47.330	47.620	19.116	4,542,200
2017-03-10	47.850	48.400	47.510	48.090	19.305	3,411,400
2017-03-09	48.840	49.080	47.450	47.500	19.068	3,197,400
2017-03-08	48.050	49.180	47.970	48.870	19.618	3,173,600
2017-03-07	47.990	48.270	47.590	47.710	19.153	2,020,200
2017-03-06	49.660	50.080	48.060	48.280	19.381	4,236,000
2017-03-03	50.220	50.610	49.830	50.340	20.208	3,513,000
2017-03-02	49.520	50.180	49.050	50.090	20.108	2,413,200
2017-03-01	49.200	49.950	48.830	49.550	19.891	2,937,200
2017-02-28	49.730	50.070	48.180	48.590	19.506	4,486,000
2017-02-27	48.750	50.480	48.560	50.390	20.228	3,486,800
2017-02-24	47.560	48.890	46.910	48.380	19.422	3,210,000
2017-02-23	48.220	48.550	47.280	47.340	19.004	2,572,600
2017-02-22	48.630	48.700	47.870	48.180	19.341	1,803,200
2017-02-21	48.610	48.870	48.070	48.560	19.494	2,624,400
2017-02-17	47.750	48.330	47.580	48.050	19.289	1,115,000
2017-02-16	49.110	49.370	47.680	47.750	19.169	1,618,600
2017-02-15	48.960	49.280	48.670	49.160	19.735	2,234,000
2017-02-14	47.150	49.100	47.150	48.780	19.582	3,164,400
2017-02-13	47.350	47.750	46.880	47.120	18.916	3,081,600
2017-02-10	47.720	48.400	47.360	48.000	19.269	2,033,400
2017-02-09	46.600	48.450	46.600	47.430	19.040	4,205,200
2017-02-08	46.980	47.020	46.440	46.600	18.707	3,086,200
2017-02-07	47.260	47.260	46.750	46.900	18.827	1,832,000
2017-02-06	47.540	47.620	46.920	47.020	18.876	2,883,600
2017-02-03	47.960	48.520	47.460	47.510	19.072	1,933,200
2017-02-02	47.400	48.010	46.840	47.720	19.157	2,303,200
2017-02-01	48.430	48.890	47.200	47.430	19.040	2,972,200
2017-01-31	47.160	48.280	46.830	48.210	19.353	1,598,000
2017-01-30	47.360	47.680	46.850	47.550	19.088	1,904,600
2017-01-27	49.020	49.020	47.170	47.500	19.068	2,647,000
2017-01-26	49.380	49.680	48.690	48.730	19.562	2,061,800
2017-01-25	48.890	49.770	48.890	49.570	19.899	1,560,800
2017-01-24	48.330	48.850	48.000	48.850	19.610	1,965,600
2017-01-23	48.500	48.980	48.200	48.460	19.305	1,973,000
2017-01-20	48.410	49.070	48.410	48.640	19.377	1,771,000
2017-01-19	50.180	50.380	48.000	48.300	19.241	2,430,000
2017-01-18	50.210	50.250	49.400	50.180	19.990	1,983,400
2017-01-17	49.750	50.940	49.670	50.160	19.982	2,000,800
2017-01-13	49.270	49.930	49.240	49.450	19.700	1,658,800
2017-01-12	49.430	49.570	48.630	49.120	19.568	1,625,800
2017-01-11	49.770	49.980	49.160	49.430	19.692	1,847,000

← NewerPage 41 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.