Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	59.110	59.540	58.220	58.700	22.901	1,508,400
2016-04-22	58.710	59.530	58.580	59.520	23.221	3,207,600
2016-04-21	59.260	59.600	58.610	58.700	22.901	1,895,600
2016-04-20	59.830	60.640	59.190	59.240	23.112	2,309,600
2016-04-19	60.460	60.730	58.970	59.690	23.288	2,326,000
2016-04-18	60.610	61.020	60.070	60.260	23.510	2,094,400
2016-04-15	60.340	61.550	60.030	60.910	23.764	3,937,200
2016-04-14	59.250	60.850	59.140	60.360	23.549	5,817,600
2016-04-13	57.370	59.340	57.290	59.180	23.089	3,851,800
2016-04-12	55.820	57.230	55.260	57.180	22.308	1,994,400
2016-04-11	55.690	56.640	55.250	55.820	21.778	1,906,600
2016-04-08	55.470	55.640	54.550	55.280	21.567	2,342,600
2016-04-07	56.200	56.840	54.880	55.400	21.614	3,264,000
2016-04-06	55.910	56.470	55.010	56.220	21.934	2,321,800
2016-04-05	54.050	56.480	53.940	55.910	21.813	3,907,800
2016-04-04	54.970	55.290	54.070	54.110	21.111	1,803,400
2016-04-01	54.420	54.970	53.840	54.800	21.380	2,379,800
2016-03-31	55.230	55.420	54.700	54.740	21.356	3,000,200
2016-03-30	54.480	56.110	54.480	55.730	21.743	3,659,400
2016-03-29	54.280	54.500	53.710	54.360	21.208	5,861,400
2016-03-28	54.270	55.200	54.130	54.240	21.161	3,123,400
2016-03-24	55.090	55.140	53.710	54.220	21.154	2,723,200
2016-03-23	55.650	55.990	55.010	55.310	21.579	2,860,200
2016-03-22	56.780	56.860	55.560	55.660	21.715	3,087,800
2016-03-21	56.760	57.690	56.500	56.750	22.141	3,576,800
2016-03-18	56.180	58.110	55.780	56.730	22.133	7,374,400
2016-03-17	55.800	57.000	54.610	55.740	21.747	12,869,600
2016-03-16	58.000	59.990	57.540	59.460	23.198	4,756,000
2016-03-15	57.750	59.030	57.410	58.210	22.710	4,250,000
2016-03-14	57.930	58.160	57.090	57.720	22.519	1,965,000
2016-03-11	56.800	57.920	55.600	57.870	22.578	2,904,800
2016-03-10	57.030	58.300	56.500	57.900	22.589	2,469,000
2016-03-09	57.520	57.760	56.030	56.750	22.141	1,708,800
2016-03-08	57.380	58.200	57.190	57.370	22.383	2,818,200
2016-03-07	56.080	57.760	55.690	57.440	22.410	2,863,200
2016-03-04	56.080	56.980	55.610	56.210	21.930	1,342,800
2016-03-03	54.500	56.150	54.350	55.790	21.766	2,147,600
2016-03-02	53.960	54.480	53.260	54.360	21.208	2,633,200
2016-03-01	52.450	54.370	51.830	54.170	21.134	2,912,000
2016-02-29	55.080	55.080	52.000	52.110	20.330	3,327,800
2016-02-26	53.820	55.040	53.370	54.970	21.446	4,524,600
2016-02-25	53.000	54.780	53.000	53.350	20.814	5,948,800
2016-02-24	55.950	57.190	55.370	56.810	22.164	1,928,600
2016-02-23	56.810	57.270	55.660	56.300	21.965	1,480,000
2016-02-22	56.560	57.000	55.980	56.830	22.172	1,237,000
2016-02-19	57.380	57.680	55.510	56.140	21.903	1,773,800
2016-02-18	56.950	58.310	56.190	57.910	22.593	2,822,200
2016-02-17	54.790	58.140	54.790	57.660	22.496	3,806,400
2016-02-16	52.680	54.230	52.110	54.170	21.134	1,419,200
2016-02-12	51.010	52.250	50.500	52.070	20.315	1,345,200
2016-02-11	50.910	51.750	50.290	51.260	19.999	1,763,600
2016-02-10	52.500	53.230	51.720	51.750	20.190	1,715,800
2016-02-09	51.900	52.940	51.570	52.110	20.330	2,397,800
2016-02-08	51.650	52.620	51.120	52.610	20.525	3,443,400
2016-02-05	51.500	52.670	50.960	52.170	20.354	2,657,600
2016-02-04	50.120	51.640	50.030	51.500	20.092	2,417,000
2016-02-03	51.340	51.870	49.390	50.130	19.558	2,406,600
2016-02-02	51.410	51.790	50.580	51.090	19.932	1,908,600
2016-02-01	51.490	52.140	50.380	51.660	20.155	3,276,400
2016-01-29	49.680	51.670	49.680	51.660	20.155	2,680,800

← NewerPage 45 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.