Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	81.090	82.120	81.090	82.110	31.385	865,400
2015-02-12	80.700	81.520	80.010	81.380	31.106	985,200
2015-02-11	80.120	81.200	79.920	80.570	30.796	1,140,200
2015-02-10	80.060	80.870	79.050	80.620	30.815	762,200
2015-02-09	80.030	80.520	78.710	79.050	30.215	1,068,800
2015-02-06	80.450	81.060	79.570	80.190	30.651	1,577,400
2015-02-05	80.430	81.820	80.180	80.470	30.758	1,317,800
2015-02-04	79.330	80.990	79.030	80.510	30.773	1,203,400
2015-02-03	79.350	79.920	78.360	79.820	30.510	1,296,600
2015-02-02	78.350	78.870	76.490	78.650	30.062	1,327,800
2015-01-30	80.330	80.610	78.180	78.250	29.909	1,072,200
2015-01-29	80.170	80.800	79.470	80.780	30.876	1,127,200
2015-01-28	80.080	80.710	79.500	79.770	30.490	1,237,400
2015-01-27	79.680	80.190	78.970	79.580	30.418	1,593,600
2015-01-26	79.450	80.990	78.980	80.940	30.938	1,526,400
2015-01-23	78.390	79.650	78.340	79.450	30.368	1,331,600
2015-01-22	78.430	79.000	77.910	78.400	29.967	1,826,200
2015-01-21	76.570	78.500	76.440	78.270	29.791	1,890,400
2015-01-20	76.360	76.920	75.550	76.740	29.209	1,389,000
2015-01-16	74.740	76.420	73.690	76.340	29.056	1,123,000
2015-01-15	77.160	77.220	75.060	75.190	28.619	1,200,400
2015-01-14	75.390	77.100	75.190	76.990	29.304	2,334,800
2015-01-13	77.350	77.850	75.090	75.870	28.877	1,453,400
2015-01-12	76.710	77.270	75.940	76.670	29.182	1,008,800
2015-01-09	77.410	77.770	76.220	76.780	29.224	1,157,400
2015-01-08	77.650	78.070	77.290	77.860	29.635	1,342,800
2015-01-07	74.700	76.960	74.620	76.840	29.247	1,719,800
2015-01-06	74.430	74.900	73.500	74.140	28.219	1,776,000
2015-01-05	74.500	74.970	74.100	74.490	28.352	743,200
2015-01-02	76.060	76.140	74.130	74.850	28.489	1,044,400
2014-12-31	76.350	77.380	75.660	75.680	28.805	1,215,600
2014-12-30	76.210	76.990	75.560	76.510	29.121	1,212,200
2014-12-29	75.440	76.560	75.190	76.300	29.041	1,409,200
2014-12-26	75.720	76.180	75.350	75.630	28.786	647,400
2014-12-24	75.990	76.250	75.320	75.320	28.668	988,800
2014-12-23	75.490	76.230	75.190	75.930	28.900	1,574,200
2014-12-22	74.950	75.490	74.760	75.010	28.550	1,225,800
2014-12-19	75.400	75.680	74.020	75.040	28.562	3,319,200
2014-12-18	74.040	75.390	73.270	75.360	28.683	2,349,600
2014-12-17	71.070	72.720	70.740	72.530	27.606	1,648,400
2014-12-16	72.400	72.560	70.760	70.780	26.940	2,325,400
2014-12-15	72.460	72.710	71.560	72.350	27.538	1,064,000
2014-12-12	72.100	73.180	72.050	72.160	27.465	1,213,600
2014-12-11	72.520	74.080	72.510	72.680	27.663	2,259,800
2014-12-10	72.690	73.180	71.660	71.810	27.332	1,397,400
2014-12-09	72.260	73.010	71.890	72.640	27.648	1,320,600
2014-12-08	72.290	73.170	72.130	72.900	27.747	1,288,000
2014-12-05	72.810	73.030	72.190	72.390	27.553	1,315,800
2014-12-04	72.800	72.940	72.180	72.520	27.602	935,800
2014-12-03	72.980	73.620	72.730	72.970	27.774	1,001,400
2014-12-02	73.260	73.600	72.520	73.050	27.804	1,113,600
2014-12-01	74.490	74.490	72.860	73.100	27.823	1,499,000
2014-11-28	74.250	75.270	74.250	74.560	28.379	708,000
2014-11-26	74.450	75.040	74.120	74.270	28.268	1,189,400
2014-11-25	75.000	75.200	74.020	74.270	28.268	1,593,200
2014-11-24	74.050	74.970	74.000	74.920	28.516	2,308,600
2014-11-21	76.300	76.640	73.830	73.970	28.154	4,866,800
2014-11-20	74.000	76.550	73.670	75.220	28.630	10,231,000
2014-11-19	69.640	69.860	68.700	69.420	26.422	6,551,600
2014-11-18	69.440	70.000	69.410	69.600	26.491	2,077,800

← NewerPage 50 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.