Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	48.710	49.060	48.210	48.750	19.268	2,215,400
2016-10-12	48.780	49.450	48.750	48.970	19.355	2,267,400
2016-10-11	49.480	49.500	48.190	48.770	19.276	3,208,800
2016-10-10	49.660	50.020	49.460	49.540	19.581	3,053,800
2016-10-07	50.360	51.020	49.310	49.340	19.502	4,055,200
2016-10-06	51.060	51.270	50.010	50.280	19.873	2,483,000
2016-10-05	51.250	51.730	50.990	51.090	20.193	2,353,000
2016-10-04	51.400	51.910	50.900	50.980	20.150	2,779,400
2016-10-03	51.160	51.310	50.250	51.290	20.272	2,473,400
2016-09-30	50.740	51.350	50.510	51.080	20.189	3,135,600
2016-09-29	50.400	51.720	50.120	50.420	19.929	3,049,200
2016-09-28	50.530	50.680	49.880	50.400	19.921	4,228,600
2016-09-27	49.840	50.630	49.680	50.560	19.984	4,719,000
2016-09-26	50.260	50.290	49.260	49.780	19.676	2,486,800
2016-09-23	50.280	51.400	50.200	50.290	19.877	2,079,800
2016-09-22	50.370	50.720	50.000	50.460	19.944	4,136,600
2016-09-21	49.850	50.040	49.040	49.950	19.743	2,320,200
2016-09-20	50.330	50.850	49.580	49.700	19.644	2,473,400
2016-09-19	50.370	50.890	49.690	50.050	19.782	3,503,000
2016-09-16	49.320	50.020	49.020	49.900	19.723	4,847,400
2016-09-15	48.690	49.860	48.610	49.590	19.600	2,319,400
2016-09-14	49.380	49.380	47.790	48.810	19.292	4,431,600
2016-09-13	49.380	50.200	49.020	49.380	19.517	3,238,200
2016-09-12	48.700	50.170	48.520	49.910	19.727	5,307,600
2016-09-09	52.300	52.500	48.950	48.950	19.348	7,104,400
2016-09-08	51.500	52.610	51.420	52.310	20.676	3,720,800
2016-09-07	51.220	51.840	50.710	51.730	20.446	3,700,000
2016-09-06	52.050	52.210	51.000	51.190	20.233	3,127,200
2016-09-02	52.440	52.570	51.620	52.030	20.565	1,612,200
2016-09-01	52.600	52.600	51.430	52.100	20.593	3,668,200
2016-08-31	53.350	53.650	52.560	52.640	20.806	3,757,600
2016-08-30	53.160	53.480	52.890	53.320	21.075	2,695,600
2016-08-29	52.730	53.460	52.500	53.270	21.055	4,015,800
2016-08-26	54.540	54.900	52.580	52.730	20.842	6,687,400
2016-08-25	54.200	57.400	53.550	55.160	21.802	16,679,400
2016-08-24	54.380	54.920	53.640	54.140	21.399	7,329,800
2016-08-23	53.250	55.430	53.180	54.270	21.450	6,088,600
2016-08-22	52.180	53.210	51.300	52.790	20.865	5,566,800
2016-08-19	52.080	53.350	51.520	52.580	20.782	4,433,000
2016-08-18	51.590	52.500	50.600	52.220	20.640	4,638,600
2016-08-17	52.660	52.970	51.200	51.740	20.450	3,703,200
2016-08-16	53.990	54.100	52.590	53.000	20.948	2,877,800
2016-08-15	54.230	55.290	54.090	54.110	21.387	4,091,600
2016-08-12	52.220	54.030	51.860	54.010	21.348	4,838,200
2016-08-11	51.530	52.820	51.000	52.610	20.794	4,334,400
2016-08-10	52.360	52.610	50.670	50.720	20.047	2,993,000
2016-08-09	53.000	53.110	52.160	52.300	20.672	2,442,800
2016-08-08	53.020	54.420	53.020	53.390	21.102	3,447,000
2016-08-05	51.780	52.930	51.480	52.740	20.846	2,601,200
2016-08-04	51.730	52.400	51.130	51.360	20.300	2,907,400
2016-08-03	50.710	51.830	49.050	51.630	20.407	4,279,800
2016-08-02	53.550	53.550	51.430	51.830	20.486	1,943,600
2016-08-01	53.900	54.210	52.890	53.590	21.181	1,984,800
2016-07-29	53.880	54.270	53.330	54.080	21.375	2,527,000
2016-07-28	52.070	54.240	51.740	54.020	21.351	3,358,200
2016-07-27	52.860	53.000	51.020	52.010	20.557	5,081,200
2016-07-26	53.930	54.100	52.580	52.830	20.881	3,314,200
2016-07-25	53.400	54.200	53.300	54.080	21.375	3,564,800
2016-07-22	53.510	53.770	53.110	53.510	21.150	2,022,400
2016-07-21	53.960	54.250	53.190	53.300	21.067	1,915,000

← NewerPage 43 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.