Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	69.620	69.920	69.050	69.600	26.491	2,529,000
2014-11-14	68.680	70.210	68.500	69.780	26.559	2,945,800
2014-11-13	68.940	69.380	67.900	68.390	26.030	1,818,000
2014-11-12	67.040	69.280	67.030	68.770	26.175	3,141,800
2014-11-11	66.780	67.750	66.780	67.320	25.623	1,722,400
2014-11-10	65.910	66.960	65.800	66.660	25.372	2,382,200
2014-11-07	65.790	66.270	65.250	65.880	25.075	2,769,800
2014-11-06	64.820	66.030	64.730	65.930	25.094	2,705,400
2014-11-05	64.720	65.020	64.170	64.730	24.637	877,000
2014-11-04	64.940	65.110	64.200	64.330	24.485	1,427,000
2014-11-03	64.970	65.330	64.690	64.960	24.725	1,542,000
2014-10-31	65.130	65.460	64.730	65.030	24.752	1,267,600
2014-10-30	63.670	64.610	62.350	64.280	24.466	1,238,400
2014-10-29	64.380	64.680	63.100	63.640	24.222	2,223,600
2014-10-28	64.550	64.550	64.070	64.160	24.420	3,181,400
2014-10-27	64.150	64.760	63.920	64.470	24.538	2,702,800
2014-10-24	65.130	65.300	64.200	64.380	24.504	2,174,800
2014-10-23	65.570	65.760	64.880	65.190	24.812	5,136,800
2014-10-22	65.650	65.910	65.300	65.400	24.767	3,191,000
2014-10-21	64.450	65.740	64.280	65.440	24.782	3,996,600
2014-10-20	63.210	64.370	63.210	63.950	24.218	4,070,600
2014-10-17	63.730	63.830	62.980	63.230	23.945	1,666,400
2014-10-16	62.780	63.640	62.710	63.020	23.865	3,140,200
2014-10-15	63.330	64.350	62.380	63.710	24.127	1,873,400
2014-10-14	63.720	64.580	63.530	64.130	24.286	1,211,600
2014-10-13	65.350	65.450	63.500	63.610	24.089	1,503,000
2014-10-10	66.020	66.470	65.380	65.390	24.763	1,155,800
2014-10-09	66.380	66.900	66.050	66.080	25.024	2,416,400
2014-10-08	66.100	66.490	65.530	66.380	25.138	1,429,200
2014-10-07	66.350	66.790	65.860	65.890	24.952	1,689,400
2014-10-06	67.190	67.440	66.470	66.540	25.198	1,362,400
2014-10-03	66.980	67.260	66.390	67.040	25.388	1,565,400
2014-10-02	65.550	66.600	65.390	66.360	25.130	1,493,400
2014-10-01	66.370	66.490	65.290	65.550	24.824	2,156,600
2014-09-30	66.820	67.080	66.310	66.570	25.210	1,538,800
2014-09-29	66.820	67.240	66.640	66.940	25.350	1,546,200
2014-09-26	67.180	67.440	66.880	67.230	25.460	1,067,200
2014-09-25	67.750	68.000	66.530	66.800	25.297	1,433,600
2014-09-24	67.230	68.140	67.220	68.010	25.755	1,447,000
2014-09-23	67.250	67.660	66.920	66.920	25.342	1,974,800
2014-09-22	68.250	68.400	67.250	67.570	25.589	2,069,800
2014-09-19	69.000	69.020	67.650	68.240	25.842	3,751,400
2014-09-18	68.360	69.560	68.010	68.920	26.100	3,287,000
2014-09-17	67.810	68.400	67.560	68.300	25.865	2,432,400
2014-09-16	67.150	68.090	67.080	67.740	25.653	2,464,800
2014-09-15	66.910	67.970	66.880	67.290	25.483	3,295,600
2014-09-12	66.170	67.320	66.020	67.150	25.429	3,661,000
2014-09-11	65.730	66.170	65.520	66.090	25.028	2,377,400
2014-09-10	65.080	66.110	65.010	66.030	25.005	3,684,200
2014-09-09	64.000	65.070	63.610	64.910	24.581	3,787,600
2014-09-08	64.490	64.530	63.900	64.040	24.252	1,755,200
2014-09-05	64.590	64.910	64.060	64.430	24.399	2,538,400
2014-09-04	64.950	65.090	64.310	64.560	24.449	2,623,600
2014-09-03	65.800	65.960	64.750	64.830	24.551	2,958,000
2014-09-02	65.960	66.170	65.100	65.570	24.831	4,578,200
2014-08-29	65.860	66.310	65.600	65.770	24.907	5,674,200
2014-08-28	67.250	67.650	65.900	65.930	24.967	22,808,200
2014-08-27	75.170	75.690	74.820	74.890	28.361	5,940,200
2014-08-26	74.600	75.540	74.450	74.850	28.345	2,779,000
2014-08-25	74.560	74.910	74.210	74.540	28.228	2,168,400

← NewerPage 51 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.