Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	72.700	74.470	72.640	74.300	28.137	2,548,800
2014-08-21	73.120	73.130	72.470	72.590	27.490	1,900,600
2014-08-20	72.410	72.950	72.250	72.870	27.596	2,030,600
2014-08-19	72.250	73.140	72.230	72.710	27.535	1,270,000
2014-08-18	70.930	72.050	70.860	71.990	27.262	997,400
2014-08-15	71.070	71.190	69.940	70.610	26.740	1,562,800
2014-08-14	70.680	71.000	70.630	70.790	26.808	1,348,800
2014-08-13	70.340	70.680	69.470	70.460	26.683	944,600
2014-08-12	70.250	70.690	69.910	70.300	26.622	1,430,600
2014-08-11	70.780	70.860	70.330	70.380	26.653	1,273,000
2014-08-08	69.560	70.710	69.560	70.490	26.694	2,556,200
2014-08-07	69.640	69.910	69.170	69.490	26.316	1,102,000
2014-08-06	68.700	69.730	68.470	69.470	26.308	1,171,200
2014-08-05	69.090	70.060	68.990	69.100	26.168	1,741,200
2014-08-04	67.700	69.720	67.650	69.580	26.350	2,558,000
2014-08-01	66.970	67.430	66.580	67.200	25.448	1,653,200
2014-07-31	67.950	68.230	67.060	67.070	25.399	1,560,400
2014-07-30	68.370	68.680	67.930	68.350	25.884	2,119,000
2014-07-29	68.370	68.780	67.940	67.980	25.744	977,400
2014-07-28	68.560	68.870	68.270	68.370	25.892	1,368,000
2014-07-25	68.830	69.500	68.550	68.690	26.013	1,283,200
2014-07-24	69.340	69.770	69.060	69.110	26.172	1,495,200
2014-07-23	69.460	69.660	69.150	69.330	26.255	1,352,400
2014-07-22	70.110	70.350	69.790	69.800	26.308	2,045,600
2014-07-21	69.720	70.140	69.380	70.000	26.383	1,560,800
2014-07-18	69.380	70.190	69.210	69.990	26.380	1,558,400
2014-07-17	70.480	70.500	69.190	69.230	26.093	2,106,000
2014-07-16	70.770	70.820	69.790	70.350	26.515	3,171,200
2014-07-15	70.620	70.720	70.000	70.220	26.466	3,024,800
2014-07-14	72.130	72.200	70.850	70.980	26.753	1,923,200
2014-07-11	70.910	71.970	70.650	71.770	27.051	1,310,000
2014-07-10	71.540	72.000	70.970	71.160	26.821	4,667,800
2014-07-09	72.900	73.440	72.350	72.490	27.322	2,070,000
2014-07-08	72.930	73.230	72.550	72.970	27.503	2,558,200
2014-07-07	73.290	73.450	72.840	73.040	27.529	1,525,200
2014-07-03	72.300	72.670	71.830	72.350	27.269	620,200
2014-07-02	72.390	72.600	71.630	71.980	27.130	925,600
2014-07-01	71.760	72.960	71.620	72.410	27.292	2,307,600
2014-06-30	72.000	72.000	71.030	71.780	27.054	1,271,600
2014-06-27	70.760	71.900	70.490	71.870	27.088	1,396,200
2014-06-26	70.940	71.600	70.400	70.850	26.704	1,456,400
2014-06-25	70.680	71.400	70.580	71.280	26.866	1,120,000
2014-06-24	71.230	71.820	70.800	70.950	26.742	2,667,200
2014-06-23	69.640	71.010	69.550	70.740	26.662	1,520,800
2014-06-20	69.840	69.940	69.060	69.740	26.285	1,828,400
2014-06-19	69.530	70.250	69.300	69.580	26.225	2,938,800
2014-06-18	68.630	69.570	68.210	69.460	26.180	923,800
2014-06-17	68.100	69.340	67.970	68.490	25.814	1,957,800
2014-06-16	67.810	68.460	67.610	68.320	25.750	712,200
2014-06-13	68.010	68.070	67.250	67.720	25.524	1,121,400
2014-06-12	67.900	68.450	67.660	67.760	25.539	848,800
2014-06-11	68.220	68.350	67.690	68.010	25.633	679,600
2014-06-10	68.490	68.550	67.900	68.410	25.784	728,800
2014-06-09	68.770	69.640	68.380	68.630	25.867	1,036,000
2014-06-06	68.270	68.840	68.120	68.480	25.811	961,000
2014-06-05	68.050	68.150	67.080	68.020	25.637	985,600
2014-06-04	67.530	68.220	67.330	67.900	25.592	1,216,800
2014-06-03	67.000	68.070	66.930	67.700	25.517	1,219,200
2014-06-02	67.120	67.530	66.820	66.990	25.249	1,464,800
2014-05-30	67.520	67.910	66.880	66.920	25.223	1,646,800

← NewerPage 52 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.