Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	58.530	59.100	58.280	58.580	21.837	2,179,800
2013-12-03	58.590	59.020	58.430	58.900	21.956	1,662,800
2013-12-02	58.890	59.410	58.650	58.900	21.956	1,239,200
2013-11-29	59.770	59.800	59.010	59.120	22.038	546,600
2013-11-27	59.150	59.460	58.970	59.380	22.135	1,406,800
2013-11-26	59.140	59.300	58.750	59.070	22.019	1,849,800
2013-11-25	58.970	59.150	58.420	58.900	21.956	1,775,600
2013-11-22	59.770	59.930	58.760	58.760	21.904	2,670,800
2013-11-21	58.760	60.070	58.120	59.740	22.269	11,453,600
2013-11-20	55.810	56.170	55.210	55.510	20.692	4,822,200
2013-11-19	56.140	56.280	55.470	55.660	20.748	4,724,400
2013-11-18	56.910	56.950	56.040	56.250	20.968	1,326,400
2013-11-15	56.350	56.750	56.040	56.710	21.140	1,891,000
2013-11-14	55.830	56.300	55.450	56.210	20.953	1,726,600
2013-11-13	55.100	56.050	55.000	55.930	20.849	2,175,400
2013-11-12	54.920	55.360	54.890	55.250	20.595	2,085,400
2013-11-11	53.990	55.430	53.770	55.020	20.510	3,226,200
2013-11-08	52.750	53.960	52.710	53.940	20.107	1,764,600
2013-11-07	54.240	54.500	52.760	52.810	19.686	3,085,000
2013-11-06	53.690	53.700	52.760	53.360	19.891	1,701,000
2013-11-05	53.000	54.180	52.610	53.600	19.980	2,483,800
2013-11-04	52.040	53.330	51.910	53.100	19.794	2,801,200
2013-11-01	52.470	53.050	51.700	52.000	19.384	3,433,200
2013-10-31	53.090	53.220	52.170	52.440	19.548	2,314,000
2013-10-30	53.150	53.810	52.790	53.190	19.828	2,180,200
2013-10-29	53.310	53.600	52.890	53.060	19.779	2,096,600
2013-10-28	53.420	53.480	52.540	53.200	19.831	2,002,000
2013-10-25	53.730	53.890	53.120	53.510	19.947	1,758,000
2013-10-24	53.030	53.810	52.860	53.710	20.021	3,394,400
2013-10-23	53.140	53.450	52.900	53.050	19.775	2,046,200
2013-10-22	53.480	53.840	53.140	53.640	19.880	2,707,600
2013-10-21	53.010	53.210	52.700	53.120	19.687	2,353,000
2013-10-18	53.000	53.460	52.880	53.000	19.643	1,974,600
2013-10-17	52.390	53.300	52.260	52.870	19.594	3,386,400
2013-10-16	52.600	52.860	52.220	52.730	19.542	2,485,800
2013-10-15	53.160	53.290	51.810	52.150	19.327	3,000,200
2013-10-14	53.080	53.430	52.830	53.270	19.743	1,747,200
2013-10-11	52.430	53.680	52.430	53.400	19.791	2,249,400
2013-10-10	53.020	53.550	52.610	52.800	19.568	3,059,000
2013-10-09	52.990	53.240	52.060	52.380	19.413	3,373,200
2013-10-08	54.170	54.240	52.750	52.920	19.613	3,141,200
2013-10-07	54.710	54.910	54.130	54.170	20.076	2,447,800
2013-10-04	55.650	55.650	55.050	55.120	20.428	2,409,000
2013-10-03	56.160	56.440	55.280	55.650	20.625	1,857,800
2013-10-02	55.990	56.480	55.660	56.390	20.899	1,415,600
2013-10-01	56.370	56.950	56.060	56.430	20.914	2,162,800
2013-09-30	55.260	56.390	55.240	56.200	20.828	1,858,400
2013-09-27	55.580	56.060	55.380	55.980	20.747	1,593,400
2013-09-26	55.780	56.820	55.530	55.690	20.639	2,400,200
2013-09-25	56.180	56.270	55.260	55.320	20.502	2,033,200
2013-09-24	55.740	56.430	55.180	56.030	20.765	1,753,000
2013-09-23	56.060	56.150	55.210	55.660	20.628	2,189,000
2013-09-20	57.010	57.080	55.710	56.040	20.769	4,230,600
2013-09-19	57.860	57.970	56.810	56.870	21.077	2,625,600
2013-09-18	57.920	58.680	57.100	58.180	21.562	2,567,400
2013-09-17	56.980	58.070	56.960	57.840	21.436	1,807,400
2013-09-16	57.740	57.800	56.960	57.040	21.140	1,141,400
2013-09-13	56.180	56.960	56.110	56.930	21.099	1,372,200
2013-09-12	56.370	56.720	55.830	56.060	20.777	969,600
2013-09-11	56.020	56.690	55.780	56.350	20.884	1,069,000

← NewerPage 55 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.