Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	56.020	56.690	55.780	56.350	20.884	1,069,000
2013-09-10	56.300	56.400	55.800	56.010	20.758	1,232,000
2013-09-09	55.460	56.360	55.440	56.070	20.780	1,715,000
2013-09-06	55.910	56.270	54.850	55.280	20.488	1,734,600
2013-09-05	55.870	56.120	55.580	55.820	20.688	1,500,200
2013-09-04	55.590	56.190	55.520	55.820	20.688	2,838,000
2013-09-03	55.880	56.850	55.340	55.940	20.732	3,290,200
2013-08-30	57.060	57.240	56.260	56.410	20.906	2,292,200
2013-08-29	56.240	57.290	55.760	56.860	21.073	5,219,800
2013-08-28	59.800	61.560	56.880	56.970	21.114	10,853,800
2013-08-27	59.790	60.600	59.320	59.440	22.029	2,354,200
2013-08-26	58.940	60.670	58.940	60.220	22.318	2,373,600
2013-08-23	58.300	58.840	58.000	58.740	21.770	1,971,400
2013-08-22	58.260	58.560	57.880	58.010	21.499	1,551,400
2013-08-21	58.730	59.100	56.960	57.700	21.384	3,087,800
2013-08-20	58.310	59.840	58.300	58.980	21.859	1,434,000
2013-08-19	58.220	58.570	57.770	57.800	21.421	880,200
2013-08-16	58.200	58.940	58.100	58.300	21.607	1,009,200
2013-08-15	58.400	58.750	57.690	58.150	21.551	1,889,400
2013-08-14	60.250	60.290	58.510	58.960	21.851	2,090,000
2013-08-13	60.860	60.980	59.890	60.400	22.385	2,158,000
2013-08-12	60.350	61.110	60.050	60.990	22.604	1,648,200
2013-08-09	60.980	61.360	60.320	60.600	22.459	1,229,400
2013-08-08	60.490	61.270	60.220	61.190	22.678	969,400
2013-08-07	60.720	60.870	59.780	60.040	22.252	1,186,800
2013-08-06	61.230	61.230	60.260	61.140	22.659	2,004,000
2013-08-05	60.620	61.380	60.520	61.330	22.730	1,742,200
2013-08-02	60.000	60.720	59.850	60.600	22.459	950,400
2013-08-01	59.360	60.240	59.350	59.970	22.226	2,247,600
2013-07-31	58.010	59.200	57.820	58.860	21.814	2,002,600
2013-07-30	57.490	57.900	57.190	57.820	21.429	1,307,800
2013-07-29	57.480	57.620	57.040	57.210	21.203	1,268,400
2013-07-26	57.760	58.060	57.320	57.600	21.347	1,404,600
2013-07-25	57.620	58.440	57.570	57.930	21.470	2,168,200
2013-07-24	58.990	58.990	57.780	57.860	21.444	1,416,600
2013-07-23	59.070	59.120	58.570	59.030	21.762	1,166,000
2013-07-22	58.350	59.150	58.230	59.060	21.773	1,063,400
2013-07-19	58.740	58.740	57.920	58.220	21.464	1,714,800
2013-07-18	58.560	59.050	58.160	58.740	21.656	1,510,800
2013-07-17	59.010	59.310	58.030	58.460	21.552	1,348,000
2013-07-16	59.450	59.600	58.310	58.820	21.685	1,583,000
2013-07-15	59.380	60.050	59.250	59.460	21.921	1,781,600
2013-07-12	59.040	59.440	58.810	59.250	21.844	1,390,400
2013-07-11	59.230	60.280	58.820	59.210	21.829	1,718,800
2013-07-10	58.360	58.580	58.000	58.380	21.523	1,683,800
2013-07-09	58.250	58.600	57.880	58.400	21.530	1,776,600
2013-07-08	57.650	58.470	57.650	58.020	21.390	1,532,000
2013-07-05	57.190	57.650	56.520	57.620	21.243	1,112,000
2013-07-03	56.050	56.850	55.910	56.690	20.900	476,800
2013-07-02	56.610	57.450	56.000	56.230	20.730	1,576,800
2013-07-01	56.140	56.980	55.940	56.600	20.867	1,627,400
2013-06-28	55.510	56.810	55.440	55.890	20.605	4,163,800
2013-06-27	55.430	55.960	55.130	55.620	20.505	1,552,000
2013-06-26	54.680	55.080	54.530	54.830	20.214	1,578,800
2013-06-25	54.500	54.730	53.980	54.130	19.956	1,928,000
2013-06-24	53.540	54.310	52.680	54.020	19.915	2,009,800
2013-06-21	54.940	55.190	52.950	54.380	20.048	3,725,400
2013-06-20	55.720	55.760	54.400	54.620	20.137	1,923,000
2013-06-19	56.750	57.360	56.120	56.130	20.693	1,901,200
2013-06-18	56.150	56.810	55.950	56.780	20.933	1,047,400

← NewerPage 56 of 79 · 4,734 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.