Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	68.080	68.430	67.300	67.580	25.471	1,329,000
2014-05-28	68.630	68.720	67.830	68.110	25.671	1,866,600
2014-05-27	68.080	68.390	67.400	67.530	25.452	1,909,000
2014-05-23	68.780	68.890	67.860	67.980	25.622	2,304,400
2014-05-22	67.650	69.490	67.000	68.930	25.980	8,048,800
2014-05-21	63.810	64.430	63.520	63.730	24.020	4,487,400
2014-05-20	64.250	64.440	63.380	63.400	23.896	2,044,800
2014-05-19	64.040	64.530	63.000	64.400	24.273	1,599,600
2014-05-16	63.210	64.090	62.880	64.050	24.141	1,164,600
2014-05-15	63.540	63.880	61.670	63.230	23.832	1,356,400
2014-05-14	64.010	64.360	63.480	63.830	24.058	1,780,200
2014-05-13	64.360	64.780	63.850	64.360	24.258	1,447,600
2014-05-12	63.700	64.720	63.700	64.550	24.329	1,117,200
2014-05-09	62.080	63.490	61.920	63.430	23.907	1,289,800
2014-05-08	61.530	63.010	61.250	62.020	23.376	1,127,600
2014-05-07	61.340	61.690	60.470	61.420	23.150	1,453,200
2014-05-06	62.470	62.680	61.080	61.310	23.108	1,177,600
2014-05-05	62.860	63.020	61.920	62.700	23.632	854,600
2014-05-02	62.840	63.580	62.840	63.060	23.768	845,600
2014-05-01	62.940	63.470	62.560	62.730	23.643	919,400
2014-04-30	62.810	63.050	62.340	62.820	23.677	1,302,000
2014-04-29	63.190	63.600	62.800	62.890	23.704	1,302,400
2014-04-28	62.510	63.340	61.790	62.990	23.741	1,497,000
2014-04-25	62.180	62.760	62.000	62.270	23.470	991,400
2014-04-24	62.730	62.760	61.880	62.460	23.542	1,363,800
2014-04-23	62.160	63.080	62.060	62.570	23.583	1,403,400
2014-04-22	62.650	62.960	62.220	62.660	23.493	2,026,400
2014-04-21	62.390	63.470	62.320	62.570	23.459	1,265,000
2014-04-17	62.390	62.710	62.100	62.400	23.395	769,400
2014-04-16	62.810	63.040	62.320	62.500	23.433	1,059,000
2014-04-15	62.450	62.930	61.480	62.400	23.395	2,090,200
2014-04-14	61.960	62.690	61.570	62.380	23.388	1,481,800
2014-04-11	62.810	63.060	61.280	61.500	23.058	4,374,000
2014-04-10	64.240	64.460	62.650	62.790	23.541	2,005,400
2014-04-09	64.480	64.890	63.960	64.580	24.212	1,400,800
2014-04-08	64.230	64.810	63.750	64.430	24.156	1,800,600
2014-04-07	65.770	65.950	63.730	64.270	24.096	3,147,800
2014-04-04	67.130	67.260	65.700	65.730	24.644	2,491,200
2014-04-03	67.130	67.530	66.180	66.360	24.880	2,172,200
2014-04-02	67.380	67.810	67.150	67.190	25.191	1,785,800
2014-04-01	66.820	68.050	66.680	67.240	25.210	2,253,200
2014-03-31	66.950	67.150	66.540	66.640	24.985	1,665,800
2014-03-28	65.610	66.950	65.580	66.810	25.049	1,587,200
2014-03-27	65.630	65.880	65.100	65.550	24.576	1,610,400
2014-03-26	66.510	66.870	65.590	65.640	24.610	1,554,000
2014-03-25	66.570	67.000	65.870	66.230	24.831	1,406,600
2014-03-24	67.130	67.200	65.910	66.310	24.861	2,046,200
2014-03-21	66.290	67.880	66.250	66.980	25.112	3,724,200
2014-03-20	65.900	66.490	65.800	66.240	24.835	1,049,400
2014-03-19	66.160	66.610	65.640	66.000	24.745	1,637,800
2014-03-18	66.800	66.800	66.010	66.190	24.816	2,577,000
2014-03-17	64.850	66.830	64.800	66.760	25.030	4,670,400
2014-03-14	64.530	64.940	63.930	64.510	24.186	4,637,800
2014-03-13	63.250	65.870	62.500	64.740	24.272	15,918,600
2014-03-12	58.640	59.170	58.180	58.970	22.109	4,895,400
2014-03-11	59.400	59.410	58.730	58.990	22.117	2,900,400
2014-03-10	59.650	59.990	59.010	59.240	22.210	1,814,800
2014-03-07	59.040	59.700	58.770	59.670	22.372	1,914,200
2014-03-06	59.340	59.560	58.770	58.890	22.079	2,052,200
2014-03-05	59.070	59.660	58.900	59.310	22.237	1,709,400

← NewerPage 53 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.