See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← WSM stock page

Williams Sonoma Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07192.05198.10191.95196.95194.31752,100
2025-11-06198.08199.89191.22191.87189.301,041,900
2025-11-05193.06201.75193.06198.96196.30909,300
2025-11-04190.13194.78189.41193.99191.39912,200
2025-11-03193.55193.84189.26192.62190.04930,700
2025-10-31197.38199.04193.72194.34191.741,022,100
2025-10-30194.30201.21191.46198.28195.631,340,300
2025-10-29197.89203.63194.41195.49192.871,302,500
2025-10-28197.09203.78194.74199.63196.961,126,600
2025-10-27191.37194.93191.20192.86190.28720,800
2025-10-24190.21191.91189.00189.09186.56560,200
2025-10-23187.36188.61185.13188.03185.51684,600
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2024-07-092:1
2002-05-102:1
1998-05-182:1
1994-09-273:2
1994-02-223:2
1990-07-023:2

Dividends

Ex-dateAmount
2026-10-160.7600 USD
2026-07-170.7600 USD
2026-04-170.7600 USD
2026-01-160.6600 USD
2025-10-170.6600 USD
2025-07-180.6600 USD
2025-04-170.6600 USD
2025-01-170.5700 USD
2024-10-180.5700 USD
2024-07-190.5700 USD
2024-04-181.1300 USD
2024-01-180.9000 USD
2023-10-190.9000 USD
2023-07-200.9000 USD
2023-04-200.9000 USD
2023-01-190.7800 USD
2022-10-200.7800 USD
2022-07-210.7800 USD
2022-04-210.7800 USD
2022-01-200.7100 USD
2021-10-210.7100 USD
2021-07-220.5900 USD
2021-04-220.5900 USD
2021-01-210.5300 USD
2020-10-220.5300 USD
2020-07-230.4800 USD
2020-04-230.4800 USD
2020-01-230.4800 USD
2019-10-240.4800 USD
2019-07-250.4800 USD
2019-04-250.4800 USD
2019-01-240.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.