Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	58.520	59.170	58.110	59.040	22.135	1,358,000
2014-03-03	57.800	58.510	57.730	58.040	21.760	1,814,800
2014-02-28	56.920	58.390	56.450	58.240	21.835	2,556,800
2014-02-27	57.730	58.200	57.160	57.250	21.464	2,398,200
2014-02-26	55.540	57.830	55.470	57.610	21.599	2,127,600
2014-02-25	55.500	55.770	55.030	55.270	20.722	2,636,400
2014-02-24	55.110	55.870	55.110	55.400	20.771	1,507,800
2014-02-21	55.180	55.310	54.800	55.030	20.632	2,329,800
2014-02-20	54.640	55.190	54.490	55.170	20.684	1,509,200
2014-02-19	54.480	55.240	54.350	54.610	20.474	1,142,000
2014-02-18	54.980	55.150	54.020	54.560	20.456	1,580,200
2014-02-14	54.800	55.300	54.500	54.980	20.613	1,186,400
2014-02-13	55.120	55.540	54.590	54.970	20.609	2,639,200
2014-02-12	55.630	56.160	55.360	55.640	20.861	1,927,400
2014-02-11	54.860	55.960	54.860	55.600	20.846	2,164,600
2014-02-10	54.890	55.730	54.800	54.990	20.617	1,671,800
2014-02-07	54.900	55.480	54.730	55.210	20.699	1,989,200
2014-02-06	53.560	54.800	53.320	54.760	20.531	1,892,800
2014-02-05	52.840	53.450	52.460	53.240	19.961	2,099,400
2014-02-04	53.100	53.490	52.620	52.850	19.815	3,636,200
2014-02-03	54.440	54.720	52.940	53.210	19.950	4,040,600
2014-01-31	52.430	54.980	52.300	54.520	20.441	3,245,800
2014-01-30	53.560	53.850	52.950	53.010	19.875	3,510,600
2014-01-29	53.730	54.160	52.830	52.930	19.845	1,792,800
2014-01-28	53.510	54.490	53.510	54.200	20.321	2,174,200
2014-01-27	53.470	54.340	53.320	53.520	20.066	2,645,200
2014-01-24	53.730	54.230	53.380	53.460	20.043	2,723,200
2014-01-23	53.200	54.210	53.000	54.050	20.265	2,610,800
2014-01-22	53.630	53.730	53.250	53.540	20.073	1,582,800
2014-01-21	54.440	54.780	53.680	53.960	20.115	2,166,200
2014-01-17	54.380	54.410	53.860	54.110	20.170	2,289,200
2014-01-16	55.770	55.770	54.060	54.250	20.223	5,656,600
2014-01-15	56.600	56.650	55.860	55.870	20.827	2,051,800
2014-01-14	57.000	57.140	56.460	56.500	21.061	2,130,000
2014-01-13	58.170	58.170	56.620	56.910	21.214	3,269,600
2014-01-10	58.250	58.390	57.810	58.210	21.699	2,176,600
2014-01-09	58.650	58.990	57.800	58.080	21.650	3,994,800
2014-01-08	59.470	59.680	58.590	59.660	22.239	2,312,000
2014-01-07	59.300	59.870	59.180	59.470	22.168	2,851,400
2014-01-06	59.140	59.580	58.730	59.220	22.075	2,586,000
2014-01-03	58.840	59.290	58.820	59.060	22.016	974,600
2014-01-02	58.380	59.390	58.070	58.870	21.945	2,176,600
2013-12-31	58.840	59.120	58.050	58.280	21.725	1,263,600
2013-12-30	58.520	59.070	58.410	58.850	21.937	1,090,200
2013-12-27	58.530	58.900	58.120	58.450	21.788	790,400
2013-12-26	58.270	58.960	58.030	58.440	21.785	1,408,400
2013-12-24	58.970	59.050	58.140	58.280	21.725	963,400
2013-12-23	58.260	58.980	58.210	58.840	21.934	1,480,800
2013-12-20	58.510	59.140	57.790	57.900	21.583	4,079,200
2013-12-19	59.050	59.410	58.470	58.530	21.818	1,261,400
2013-12-18	58.250	59.590	57.990	59.300	22.105	2,076,400
2013-12-17	57.770	58.300	57.530	58.150	21.676	1,190,000
2013-12-16	58.480	58.710	57.650	57.680	21.501	1,628,600
2013-12-13	58.710	59.520	58.130	58.220	21.703	2,208,800
2013-12-12	58.060	58.590	57.990	58.360	21.755	2,437,600
2013-12-11	58.150	58.660	57.990	58.200	21.695	3,036,800
2013-12-10	57.610	58.520	57.390	58.030	21.632	1,627,200
2013-12-09	58.170	58.440	57.630	57.800	21.546	1,541,600
2013-12-06	58.830	59.100	57.960	58.030	21.632	1,681,800
2013-12-05	58.500	58.860	58.060	58.140	21.673	1,588,200

← NewerPage 54 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.