Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	48.800	49.970	48.780	49.880	19.871	2,246,400
2017-01-09	48.840	49.360	48.570	48.700	19.401	1,704,000
2017-01-06	49.500	49.530	48.860	48.890	19.476	1,799,800
2017-01-05	49.910	50.020	47.300	49.300	19.640	3,424,600
2017-01-04	49.700	50.590	49.570	50.270	20.026	3,170,600
2017-01-03	48.740	49.500	48.550	49.480	19.712	3,594,800
2016-12-30	48.200	48.600	48.000	48.390	19.277	2,008,400
2016-12-29	48.260	49.000	47.950	48.130	19.174	1,360,600
2016-12-28	48.960	49.320	47.770	48.210	19.206	2,227,600
2016-12-27	48.970	49.540	48.520	48.850	19.461	2,146,200
2016-12-23	49.510	50.000	48.190	48.650	19.381	6,930,400
2016-12-22	53.580	53.820	49.610	49.770	19.827	5,158,600
2016-12-21	54.520	55.130	53.780	53.820	21.440	1,722,400
2016-12-20	54.520	55.000	54.360	54.630	21.763	1,736,600
2016-12-19	54.990	55.420	54.150	54.460	21.695	2,310,200
2016-12-16	55.920	56.570	54.390	54.740	21.807	6,892,800
2016-12-15	55.160	56.330	54.980	56.060	22.333	2,153,600
2016-12-14	55.310	55.810	54.850	54.900	21.871	2,847,600
2016-12-13	55.150	55.590	54.600	55.040	21.926	1,594,800
2016-12-12	55.920	56.320	54.810	55.060	21.934	1,732,600
2016-12-09	56.000	56.230	55.300	55.990	22.305	2,653,800
2016-12-08	56.380	56.940	55.960	56.900	22.667	1,830,200
2016-12-07	55.030	56.390	54.830	56.290	22.424	2,113,600
2016-12-06	55.180	55.350	54.200	54.910	21.875	2,267,400
2016-12-05	54.810	55.530	54.520	55.100	21.950	1,616,200
2016-12-02	55.160	55.720	54.350	54.410	21.675	2,028,400
2016-12-01	54.860	55.810	54.540	54.780	21.823	2,515,400
2016-11-30	54.640	55.520	54.420	54.780	21.823	2,232,000
2016-11-29	54.770	55.360	54.520	54.690	21.787	2,419,000
2016-11-28	54.750	55.060	54.080	54.630	21.763	2,315,600
2016-11-25	54.920	55.400	54.580	54.670	21.779	956,800
2016-11-23	54.870	55.250	54.630	54.870	21.859	2,204,400
2016-11-22	53.750	55.190	53.720	54.930	21.883	3,458,400
2016-11-21	53.020	53.570	52.900	53.570	21.341	3,177,600
2016-11-18	50.810	54.490	50.810	52.940	21.090	10,478,000
2016-11-17	52.050	53.750	52.050	53.620	21.361	6,250,400
2016-11-16	51.850	52.380	51.410	51.910	20.680	2,389,800
2016-11-15	52.840	53.000	50.690	51.850	20.656	2,951,800
2016-11-14	51.790	53.590	51.500	52.950	21.094	5,339,400
2016-11-11	51.350	52.180	51.060	52.120	20.763	2,324,800
2016-11-10	49.490	51.600	49.490	51.460	20.500	3,706,000
2016-11-09	46.460	49.240	46.250	49.190	19.596	2,993,000
2016-11-08	47.020	47.630	46.520	47.410	18.887	2,167,800
2016-11-07	48.180	48.490	47.430	47.580	18.955	1,914,200
2016-11-04	47.000	48.120	46.750	47.550	18.943	3,589,200
2016-11-03	46.880	47.070	46.500	46.950	18.704	2,649,600
2016-11-02	46.320	46.920	46.190	46.680	18.596	3,015,800
2016-11-01	46.180	46.700	45.980	46.510	18.528	3,093,600
2016-10-31	46.660	46.800	46.000	46.220	18.413	2,310,400
2016-10-28	46.300	47.170	46.140	46.520	18.532	1,988,600
2016-10-27	46.640	47.060	46.160	46.330	18.457	2,942,400
2016-10-26	46.000	46.950	45.960	46.650	18.584	4,053,200
2016-10-25	46.300	46.750	46.220	46.680	18.596	2,993,400
2016-10-24	47.300	47.480	46.950	47.210	18.660	2,669,000
2016-10-21	46.790	47.370	46.640	46.990	18.573	2,484,600
2016-10-20	46.890	47.050	46.300	46.970	18.565	2,371,400
2016-10-19	47.080	47.490	46.790	46.950	18.557	2,809,800
2016-10-18	47.490	47.500	46.790	46.970	18.565	2,769,200
2016-10-17	47.500	47.670	46.800	46.910	18.541	3,448,000
2016-10-14	49.150	49.230	47.510	47.540	18.790	2,768,000

← NewerPage 42 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.