Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	85.940	85.940	83.980	84.800	32.700	1,257,000
2015-08-05	85.560	86.440	85.560	85.870	33.113	817,400
2015-08-04	84.580	86.000	84.200	85.280	32.885	1,044,200
2015-08-03	84.700	84.940	84.240	84.430	32.558	753,200
2015-07-31	84.590	85.060	84.010	84.660	32.646	1,039,200
2015-07-30	84.250	84.530	83.440	84.240	32.484	975,800
2015-07-29	83.240	84.720	82.780	84.420	32.554	1,976,600
2015-07-28	80.920	81.800	80.200	81.770	31.532	899,000
2015-07-27	80.710	81.150	80.340	80.550	31.061	793,200
2015-07-24	83.060	83.160	80.890	81.210	31.316	1,042,600
2015-07-23	83.160	83.370	82.640	82.830	31.941	919,600
2015-07-22	82.430	83.190	82.070	82.770	31.917	1,014,800
2015-07-21	83.650	83.650	81.930	82.500	31.678	1,285,200
2015-07-20	84.070	84.310	83.350	83.560	32.085	925,000
2015-07-17	85.090	85.090	83.790	84.000	32.254	1,406,200
2015-07-16	84.620	85.370	83.970	84.900	32.600	945,800
2015-07-15	83.990	84.640	83.660	84.200	32.331	906,000
2015-07-14	84.680	84.760	83.960	84.210	32.335	880,200
2015-07-13	84.750	84.980	84.350	84.720	32.531	1,464,800
2015-07-10	83.350	84.410	82.820	84.040	32.270	857,000
2015-07-09	83.340	83.690	82.740	82.750	31.774	729,800
2015-07-08	83.080	83.510	82.510	82.670	31.744	1,139,400
2015-07-07	83.160	83.820	82.410	83.510	32.066	1,773,600
2015-07-06	82.320	83.700	82.320	83.060	31.893	812,400
2015-07-02	83.510	84.310	82.690	82.920	31.840	1,059,600
2015-07-01	82.780	83.370	82.230	83.260	31.970	1,466,800
2015-06-30	81.700	82.890	80.940	82.270	31.590	1,676,800
2015-06-29	82.050	82.860	81.020	81.090	31.137	1,618,200
2015-06-26	81.650	83.030	81.500	82.980	31.863	1,454,600
2015-06-25	81.020	81.510	80.640	81.120	31.148	767,000
2015-06-24	81.380	81.380	80.730	80.990	31.099	1,065,600
2015-06-23	81.110	81.630	80.760	81.190	31.175	2,212,800
2015-06-22	81.290	81.390	80.900	81.080	31.133	1,308,400
2015-06-19	82.120	82.120	80.950	81.000	31.102	1,936,400
2015-06-18	81.770	82.710	81.520	82.070	31.513	1,538,200
2015-06-17	81.020	82.090	80.940	81.490	31.291	1,650,400
2015-06-16	80.090	81.150	79.890	80.830	31.037	940,600
2015-06-15	80.760	80.760	79.530	80.420	30.880	1,538,600
2015-06-12	79.990	80.950	79.900	80.460	30.895	1,555,600
2015-06-11	78.840	79.770	78.520	79.230	30.423	1,163,400
2015-06-10	78.220	78.730	77.750	78.700	30.219	1,409,000
2015-06-09	78.500	78.510	77.680	77.750	29.854	1,262,600
2015-06-08	78.750	79.250	78.450	78.490	30.139	1,170,200
2015-06-05	78.920	79.010	78.500	78.690	30.215	855,600
2015-06-04	79.130	79.470	78.630	78.920	30.304	971,800
2015-06-03	79.000	79.740	78.390	79.330	30.461	948,400
2015-06-02	78.760	79.460	78.500	79.000	30.334	871,200
2015-06-01	78.650	79.250	78.060	79.010	30.338	1,378,600
2015-05-29	79.090	79.300	78.090	78.610	30.185	1,723,800
2015-05-28	78.910	79.410	78.690	79.000	30.334	1,476,000
2015-05-27	78.010	79.250	77.830	79.000	30.334	1,891,800
2015-05-26	78.480	79.070	77.620	77.780	29.866	1,387,600
2015-05-22	78.770	79.030	78.000	78.960	30.319	1,619,000
2015-05-21	81.000	81.000	78.170	78.570	30.169	5,205,600
2015-05-20	77.900	78.320	76.550	77.890	29.908	3,911,000
2015-05-19	78.460	78.750	77.510	78.230	30.039	2,036,600
2015-05-18	76.090	78.490	75.740	78.350	30.085	2,037,000
2015-05-15	75.640	76.140	75.070	76.140	29.236	1,771,400
2015-05-14	76.010	76.180	74.750	75.720	29.075	1,378,000
2015-05-13	76.410	76.830	75.610	75.790	29.102	1,832,000

← NewerPage 48 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.