Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	72.790	74.480	72.520	73.750	28.575	1,373,800
2015-10-29	73.360	73.680	72.190	73.070	28.311	949,800
2015-10-28	72.600	74.090	72.160	73.550	28.497	1,318,800
2015-10-27	73.230	73.290	71.560	72.480	28.082	2,034,400
2015-10-26	72.000	73.900	71.290	73.480	28.470	2,885,600
2015-10-23	73.720	74.340	71.030	72.080	27.927	3,656,800
2015-10-22	75.170	75.230	72.770	73.900	28.497	3,225,600
2015-10-21	76.650	76.670	74.630	74.780	28.836	2,008,200
2015-10-20	76.610	76.790	75.870	76.170	29.372	1,257,400
2015-10-19	76.370	77.820	76.160	76.360	29.446	1,882,800
2015-10-16	75.830	76.420	75.080	76.380	29.453	1,894,400
2015-10-15	75.040	75.520	73.980	75.420	29.083	2,190,600
2015-10-14	75.710	75.850	73.610	74.800	28.844	2,427,000
2015-10-13	76.880	77.500	75.360	75.630	29.164	2,391,400
2015-10-12	78.130	78.460	76.690	77.040	29.708	1,545,000
2015-10-09	78.390	78.490	77.600	78.180	30.147	967,400
2015-10-08	78.020	79.140	77.980	78.500	30.271	1,628,000
2015-10-07	78.750	78.990	77.990	78.670	30.336	1,036,000
2015-10-06	78.930	79.550	77.700	78.350	30.213	1,263,200
2015-10-05	77.260	79.090	77.260	78.800	30.387	1,898,000
2015-10-02	75.480	76.970	74.790	76.960	29.677	1,283,200
2015-10-01	76.330	76.610	75.460	76.330	29.434	1,516,400
2015-09-30	76.540	76.900	76.060	76.350	29.442	2,084,400
2015-09-29	76.030	76.630	75.280	75.730	29.203	1,760,400
2015-09-28	77.560	77.890	75.320	75.980	29.299	1,777,000
2015-09-25	78.690	79.200	77.380	77.950	30.059	1,590,400
2015-09-24	78.990	79.220	77.480	78.220	30.163	2,468,600
2015-09-23	78.250	79.520	78.190	79.240	30.556	2,127,000
2015-09-22	76.290	78.190	75.000	78.110	30.120	3,801,000
2015-09-21	77.230	77.990	76.710	77.010	29.696	1,979,600
2015-09-18	76.430	77.350	76.260	76.980	29.685	3,382,800
2015-09-17	76.550	78.630	76.280	77.490	29.881	2,082,000
2015-09-16	75.370	76.610	75.010	76.470	29.488	1,130,800
2015-09-15	76.060	76.080	75.370	75.370	29.064	1,798,400
2015-09-14	75.970	76.100	75.160	75.730	29.203	1,230,200
2015-09-11	75.770	76.720	75.540	75.840	29.245	1,460,200
2015-09-10	76.420	76.730	75.830	76.170	29.372	1,395,000
2015-09-09	78.840	79.040	76.360	76.530	29.511	1,854,800
2015-09-08	76.930	78.970	76.490	78.300	30.194	2,219,200
2015-09-04	75.590	76.980	75.510	76.010	29.311	1,682,400
2015-09-03	75.730	76.940	75.210	76.290	29.419	2,001,600
2015-09-02	75.190	75.880	74.110	75.690	29.187	2,118,600
2015-09-01	74.610	75.590	74.500	74.640	28.782	2,203,200
2015-08-31	75.750	76.540	75.360	76.030	29.318	2,086,600
2015-08-28	76.400	76.510	74.960	75.810	29.234	2,933,200
2015-08-27	77.660	79.210	75.400	76.700	29.577	10,287,600
2015-08-26	82.820	83.560	80.060	83.120	32.052	3,718,800
2015-08-25	84.320	84.320	80.130	81.070	31.262	3,429,200
2015-08-24	76.180	83.340	74.090	80.810	31.162	3,157,400
2015-08-21	85.550	85.730	83.000	83.310	32.126	2,965,200
2015-08-20	86.730	87.150	86.110	86.220	33.248	1,276,400
2015-08-19	88.000	88.130	87.120	87.590	33.776	1,035,400
2015-08-18	89.070	89.380	88.480	88.670	34.193	997,200
2015-08-17	87.490	88.580	86.630	88.510	34.131	1,027,000
2015-08-14	86.870	87.680	86.380	87.500	33.741	822,600
2015-08-13	86.500	87.500	86.380	86.800	33.471	1,127,000
2015-08-12	85.540	86.770	84.410	86.530	33.367	1,441,000
2015-08-11	85.920	86.790	85.280	86.070	33.190	1,573,000
2015-08-10	85.340	86.860	85.340	86.420	33.325	1,463,200
2015-08-07	84.660	85.170	84.450	85.020	32.785	955,200

← NewerPage 47 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.