Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	76.880	77.060	76.070	76.680	29.444	1,162,000
2015-05-11	77.060	77.930	76.510	77.440	29.735	1,161,200
2015-05-08	76.240	77.750	76.240	77.010	29.570	1,562,800
2015-05-07	75.380	76.190	75.060	75.870	29.133	1,141,400
2015-05-06	75.440	75.960	74.790	75.560	29.014	985,600
2015-05-05	75.900	76.260	75.100	75.390	28.948	1,502,600
2015-05-04	75.360	76.090	75.100	75.890	29.140	944,200
2015-05-01	73.800	75.210	73.520	75.010	28.802	1,509,200
2015-04-30	74.140	74.730	73.140	73.530	28.234	2,041,000
2015-04-29	75.050	75.500	74.290	74.490	28.603	1,979,800
2015-04-28	75.660	75.820	74.910	75.050	28.818	2,161,200
2015-04-27	77.050	77.240	75.500	75.720	29.075	1,037,600
2015-04-24	76.730	77.160	75.990	76.910	29.532	1,063,400
2015-04-23	76.110	77.360	76.110	76.690	29.447	1,157,600
2015-04-22	76.460	76.530	75.750	76.080	29.213	1,379,400
2015-04-21	77.100	77.580	76.410	76.740	29.332	899,600
2015-04-20	77.020	77.120	76.120	76.790	29.351	930,400
2015-04-17	76.860	77.080	76.480	76.510	29.244	1,734,800
2015-04-16	77.500	77.780	77.060	77.210	29.512	682,800
2015-04-15	77.940	78.720	77.600	77.670	29.688	949,200
2015-04-14	78.400	78.570	77.260	77.720	29.707	2,097,400
2015-04-13	78.190	78.790	77.950	78.330	29.940	914,200
2015-04-10	77.400	78.030	77.370	77.960	29.799	1,356,600
2015-04-09	78.430	79.110	77.170	77.370	29.573	1,695,600
2015-04-08	78.630	79.390	78.190	78.540	30.020	1,271,400
2015-04-07	79.300	79.620	78.530	78.540	30.020	758,800
2015-04-06	79.320	80.460	79.300	79.430	30.360	1,268,000
2015-04-02	78.860	79.700	78.410	79.610	30.429	1,066,600
2015-04-01	79.550	79.890	78.450	78.740	30.097	1,522,200
2015-03-31	78.880	80.390	78.720	79.710	30.467	1,194,600
2015-03-30	78.000	79.570	77.990	79.110	30.238	1,220,800
2015-03-27	76.940	78.230	76.820	77.900	29.776	1,618,200
2015-03-26	79.000	79.000	77.120	77.160	29.493	2,472,800
2015-03-25	80.860	81.640	79.500	79.530	30.399	1,946,200
2015-03-24	80.210	81.450	79.990	80.520	30.777	2,838,000
2015-03-23	78.890	79.950	78.420	79.510	30.391	2,140,400
2015-03-20	79.530	79.980	78.480	78.700	30.081	4,943,200
2015-03-19	78.880	79.960	78.200	79.420	30.357	6,974,800
2015-03-18	83.270	83.790	80.620	80.960	30.945	5,908,200
2015-03-17	83.570	84.750	83.190	83.870	32.058	3,418,400
2015-03-16	83.220	83.340	82.110	83.200	31.801	1,794,800
2015-03-13	81.870	82.960	81.420	82.150	31.400	1,437,800
2015-03-12	80.470	81.710	80.470	81.590	31.186	1,030,400
2015-03-11	80.150	80.870	79.280	80.610	30.811	1,520,800
2015-03-10	79.830	80.700	79.070	79.830	30.513	1,699,600
2015-03-09	78.620	80.140	78.620	80.030	30.590	1,172,200
2015-03-06	79.140	79.230	78.180	78.660	30.066	1,095,800
2015-03-05	79.570	80.040	79.050	79.210	30.276	1,133,000
2015-03-04	80.040	80.100	79.000	79.270	30.299	1,377,000
2015-03-03	81.580	81.750	79.460	80.100	30.617	1,386,000
2015-03-02	80.390	81.960	80.160	81.450	31.133	1,776,200
2015-02-27	79.800	80.880	79.780	80.450	30.750	1,288,600
2015-02-26	81.160	81.570	79.770	79.830	30.513	1,038,000
2015-02-25	81.230	81.750	80.830	81.170	31.026	1,166,600
2015-02-24	80.340	81.570	80.330	81.140	31.014	1,518,400
2015-02-23	79.940	80.520	79.550	80.280	30.685	1,127,600
2015-02-20	79.230	80.000	79.000	79.780	30.494	1,046,200
2015-02-19	79.790	80.200	79.060	79.180	30.265	1,414,000
2015-02-18	79.850	80.740	79.420	80.100	30.617	2,159,000
2015-02-17	81.910	82.070	80.890	81.700	31.228	1,366,000

← NewerPage 49 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.