Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	53.400	54.180	53.160	54.110	21.387	1,539,000
2016-07-19	53.890	53.980	53.180	53.670	21.067	1,836,000
2016-07-18	53.830	54.480	53.650	53.960	21.181	2,458,800
2016-07-15	55.490	55.770	53.400	53.540	21.016	3,255,800
2016-07-14	55.950	56.340	54.890	55.170	21.656	3,238,600
2016-07-13	56.020	56.580	54.880	55.300	21.707	3,616,200
2016-07-12	55.690	56.310	55.300	56.080	22.013	4,716,000
2016-07-11	54.230	55.310	54.150	55.200	21.667	4,654,600
2016-07-08	52.180	54.260	52.180	54.140	21.251	3,877,200
2016-07-07	51.900	52.610	51.330	51.610	20.258	2,662,800
2016-07-06	51.110	51.970	50.610	51.860	20.356	2,576,200
2016-07-05	52.590	52.660	50.650	51.130	20.070	2,374,200
2016-07-01	52.040	53.470	51.660	53.120	20.851	2,934,600
2016-06-30	52.310	52.410	51.060	52.130	20.462	3,354,200
2016-06-29	51.210	52.690	51.210	52.120	20.458	2,144,400
2016-06-28	50.230	51.570	50.210	51.170	20.086	2,757,800
2016-06-27	51.760	51.780	48.200	49.560	19.454	5,859,000
2016-06-24	52.430	53.420	52.420	52.510	20.612	3,383,800
2016-06-23	53.890	54.770	53.890	54.400	21.353	2,821,000
2016-06-22	52.750	54.530	52.700	53.640	21.055	3,844,200
2016-06-21	53.130	53.250	51.750	52.240	20.506	3,247,000
2016-06-20	53.310	53.810	52.750	53.000	20.804	2,762,200
2016-06-17	51.990	53.060	51.670	52.620	20.655	5,473,800
2016-06-16	51.550	52.060	50.820	51.980	20.404	3,112,200
2016-06-15	51.550	53.090	51.520	51.970	20.400	2,922,600
2016-06-14	51.010	51.760	49.940	51.420	20.184	3,449,600
2016-06-13	51.990	51.990	50.940	51.030	20.031	3,962,000
2016-06-10	51.780	51.780	50.850	51.310	20.141	4,027,200
2016-06-09	54.110	54.110	52.090	52.140	20.466	7,423,200
2016-06-08	54.720	55.530	54.700	55.180	21.660	3,170,800
2016-06-07	53.960	54.890	53.570	54.700	21.471	4,364,000
2016-06-06	53.500	54.130	52.770	53.960	21.181	2,533,200
2016-06-03	53.590	53.930	52.560	53.250	20.902	3,503,600
2016-06-02	52.620	53.990	52.530	53.920	21.165	3,349,200
2016-06-01	53.040	53.350	52.110	53.150	20.863	2,490,400
2016-05-31	53.800	54.200	52.800	53.040	20.820	3,995,400
2016-05-27	51.800	53.910	51.700	53.800	21.118	5,937,800
2016-05-26	54.470	54.500	50.750	51.990	20.407	17,245,000
2016-05-25	52.280	52.470	50.650	52.100	20.451	10,374,800
2016-05-24	50.590	51.370	49.900	50.880	19.972	3,819,200
2016-05-23	49.850	51.340	49.680	50.130	19.677	4,087,600
2016-05-20	49.120	50.410	49.010	50.080	19.658	3,827,400
2016-05-19	48.250	49.700	48.030	49.120	19.281	4,545,200
2016-05-18	49.750	50.210	47.660	48.020	18.849	7,424,800
2016-05-17	51.040	51.730	49.860	50.250	19.724	10,122,400
2016-05-16	52.240	52.670	51.100	51.100	20.058	7,838,600
2016-05-13	53.710	53.930	52.030	52.610	20.651	6,310,800
2016-05-12	55.170	55.480	54.180	54.510	21.397	4,359,200
2016-05-11	57.250	57.310	54.710	54.990	21.585	4,123,800
2016-05-10	57.570	58.150	57.090	58.010	22.770	1,497,800
2016-05-09	57.500	58.340	57.370	57.580	22.602	2,205,400
2016-05-06	57.730	58.080	56.840	57.490	22.566	3,417,000
2016-05-05	58.540	59.160	57.860	57.930	22.739	2,387,600
2016-05-04	58.310	59.460	58.230	58.600	23.002	1,917,400
2016-05-03	59.560	59.560	58.490	58.770	23.069	1,931,600
2016-05-02	61.030	61.030	59.360	59.960	23.536	3,020,400
2016-04-29	58.980	59.000	57.550	58.780	23.073	1,913,600
2016-04-28	61.120	61.180	58.700	58.800	23.081	1,906,000
2016-04-27	60.430	61.970	60.330	61.550	24.160	3,725,600
2016-04-26	58.760	61.070	58.760	60.960	23.783	2,316,600

← NewerPage 44 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.