Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	51.030	51.320	49.050	49.500	19.312	2,267,600
2016-01-27	51.500	52.090	50.120	50.740	19.796	2,013,200
2016-01-26	51.440	51.760	51.110	51.590	20.128	2,211,400
2016-01-25	52.350	53.580	51.140	51.310	20.018	3,600,600
2016-01-22	50.930	52.620	50.630	52.290	20.401	4,652,800
2016-01-21	48.990	51.680	48.980	50.720	19.652	3,102,400
2016-01-20	49.410	49.860	47.330	48.990	18.981	5,325,800
2016-01-19	50.720	50.830	49.420	50.010	19.376	2,945,600
2016-01-15	50.350	50.730	49.200	50.450	19.547	4,083,400
2016-01-14	52.050	52.250	50.940	51.610	19.996	2,672,000
2016-01-13	53.490	53.720	51.800	52.160	20.209	3,114,400
2016-01-12	53.730	54.580	52.920	53.440	20.705	2,259,600
2016-01-11	54.640	54.640	53.100	53.410	20.694	3,052,000
2016-01-08	56.040	56.100	54.510	54.670	21.182	3,748,000
2016-01-07	55.020	57.440	54.910	56.490	21.887	4,052,600
2016-01-06	56.890	57.330	55.430	55.670	21.569	3,648,400
2016-01-05	57.470	57.950	57.180	57.490	22.275	2,643,000
2016-01-04	57.770	58.190	57.300	57.470	22.267	2,477,400
2015-12-31	58.490	58.990	58.350	58.410	22.631	2,084,000
2015-12-30	59.600	59.770	58.830	58.890	22.817	1,063,400
2015-12-29	59.000	60.100	59.000	59.580	23.084	1,375,600
2015-12-28	58.540	59.020	58.370	58.980	22.852	1,353,200
2015-12-24	58.790	58.870	58.250	58.530	22.678	586,800
2015-12-23	58.700	59.490	58.310	59.010	22.864	1,354,000
2015-12-22	58.690	59.250	58.010	59.000	22.860	1,197,600
2015-12-21	58.630	59.170	57.950	58.460	22.650	1,499,000
2015-12-18	59.890	60.600	58.250	58.330	22.600	6,105,200
2015-12-17	60.500	61.380	59.570	59.930	23.220	3,390,200
2015-12-16	60.810	61.650	60.510	61.140	23.689	1,655,800
2015-12-15	59.480	61.340	59.200	60.390	23.398	2,727,000
2015-12-14	61.050	61.610	58.440	59.050	22.879	4,646,600
2015-12-11	61.880	62.310	60.840	60.970	23.623	3,104,400
2015-12-10	62.560	63.240	62.340	62.630	24.266	1,525,800
2015-12-09	62.670	63.520	61.720	62.660	24.278	1,824,000
2015-12-08	62.430	63.880	62.350	63.180	24.479	2,098,200
2015-12-07	63.600	63.600	62.500	62.860	24.355	1,290,600
2015-12-04	63.340	64.310	63.000	63.520	24.611	1,146,800
2015-12-03	63.580	64.200	63.000	63.110	24.452	2,680,600
2015-12-02	64.050	64.570	63.330	63.510	24.607	1,803,200
2015-12-01	63.840	64.390	63.500	63.960	24.781	1,742,800
2015-11-30	64.800	64.960	63.130	63.330	24.537	2,364,800
2015-11-27	64.210	65.080	63.720	64.900	25.146	1,046,000
2015-11-25	64.340	64.890	63.810	64.010	24.801	2,646,600
2015-11-24	63.120	64.610	62.660	64.180	24.867	3,941,000
2015-11-23	63.810	65.420	63.520	63.630	24.654	3,659,600
2015-11-20	64.400	66.300	61.360	63.940	24.774	12,892,400
2015-11-19	66.070	67.040	65.030	66.210	25.653	5,260,000
2015-11-18	65.650	67.000	64.930	66.740	25.858	5,648,000
2015-11-17	68.450	69.460	65.020	65.230	25.273	5,177,600
2015-11-16	66.940	68.000	66.200	67.910	26.312	3,980,800
2015-11-13	69.250	69.540	66.440	67.300	26.075	6,020,200
2015-11-12	71.000	71.340	70.250	70.750	27.412	2,772,200
2015-11-11	72.460	72.460	70.630	71.460	27.687	2,828,600
2015-11-10	72.010	73.720	71.750	72.540	28.106	3,423,000
2015-11-09	74.840	75.290	73.720	74.590	28.900	1,928,200
2015-11-06	75.150	75.900	74.350	75.040	29.074	1,549,400
2015-11-05	74.830	75.700	74.360	75.590	29.287	931,400
2015-11-04	74.820	75.150	74.220	74.540	28.881	1,177,000
2015-11-03	74.790	75.340	73.960	74.830	28.993	1,891,000
2015-11-02	73.680	74.980	72.940	74.650	28.923	1,040,200

← NewerPage 46 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.