Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	56.180	56.490	55.500	56.110	20.686	1,766,800
2013-06-14	56.010	56.670	55.190	55.560	20.483	2,083,400
2013-06-13	54.070	56.050	53.950	55.860	20.594	2,152,600
2013-06-12	54.260	54.550	53.850	54.000	19.908	1,559,200
2013-06-11	53.580	54.230	53.170	53.930	19.882	1,359,400
2013-06-10	54.120	54.510	53.710	54.170	19.971	1,397,600
2013-06-07	53.260	54.150	53.100	54.050	19.926	1,362,000
2013-06-06	52.400	52.920	52.180	52.880	19.495	1,374,800
2013-06-05	52.710	53.130	52.210	52.330	19.292	2,411,600
2013-06-04	53.630	54.260	52.090	52.880	19.495	3,339,600
2013-06-03	54.020	54.160	51.980	53.630	19.772	2,771,600
2013-05-31	54.270	55.160	53.960	53.960	19.893	1,320,800
2013-05-30	54.550	55.250	54.340	54.470	20.081	1,629,200
2013-05-29	55.320	55.320	54.240	54.610	20.133	2,006,200
2013-05-28	56.410	56.540	55.240	55.740	20.550	2,129,600
2013-05-24	56.100	56.450	54.290	55.540	20.476	5,733,000
2013-05-23	54.550	57.050	54.400	56.700	20.903	3,903,600
2013-05-22	55.800	56.510	54.340	55.030	20.288	2,612,000
2013-05-21	55.550	56.170	55.480	55.840	20.586	1,450,800
2013-05-20	54.990	55.650	54.840	55.590	20.494	2,272,000
2013-05-17	53.870	55.080	53.850	54.960	20.262	3,572,200
2013-05-16	55.930	55.960	54.850	55.110	20.317	3,540,400
2013-05-15	56.420	56.720	55.530	55.950	20.627	3,305,200
2013-05-14	56.810	57.010	56.330	56.430	20.804	2,041,000
2013-05-13	56.980	57.220	56.530	56.830	20.951	1,796,200
2013-05-10	56.220	57.040	56.110	56.930	20.988	1,538,600
2013-05-09	55.480	56.290	55.420	56.130	20.693	2,422,400
2013-05-08	55.130	55.600	54.740	55.580	20.491	1,722,000
2013-05-07	54.560	55.120	54.340	55.110	20.317	1,490,600
2013-05-06	53.840	54.430	53.720	54.360	20.041	1,022,200
2013-05-03	54.130	54.570	53.690	53.830	19.845	1,243,600
2013-05-02	53.190	53.890	53.100	53.640	19.775	1,231,600
2013-05-01	53.630	54.030	52.940	53.070	19.565	1,267,400
2013-04-30	53.260	53.800	53.210	53.680	19.790	2,683,000
2013-04-29	52.670	53.290	52.590	53.200	19.613	1,404,600
2013-04-26	52.960	53.620	52.290	52.630	19.403	2,274,400
2013-04-25	52.540	53.430	52.510	53.310	19.654	1,785,000
2013-04-24	51.830	52.560	51.790	52.360	19.303	1,604,200
2013-04-23	52.390	52.690	51.700	52.330	19.178	1,061,200
2013-04-22	52.450	52.720	51.340	52.050	19.075	1,637,400
2013-04-19	51.610	52.600	51.370	52.280	19.160	1,900,000
2013-04-18	52.100	52.420	51.300	51.460	18.859	1,935,600
2013-04-17	52.030	52.200	51.560	52.060	19.079	2,333,600
2013-04-16	51.620	52.550	51.290	52.500	19.240	2,575,000
2013-04-15	52.000	52.330	51.020	51.150	18.746	3,259,000
2013-04-12	51.910	52.570	51.790	52.360	19.189	3,083,600
2013-04-11	52.110	52.740	51.380	51.480	18.867	2,475,600
2013-04-10	51.710	52.310	51.550	52.100	19.094	1,981,800
2013-04-09	51.770	51.960	51.070	51.670	18.936	2,280,600
2013-04-08	50.650	51.550	50.650	51.550	18.892	1,447,200
2013-04-05	49.850	50.760	49.850	50.700	18.581	2,105,400
2013-04-04	50.280	50.850	49.940	50.690	18.577	2,126,000
2013-04-03	51.140	51.370	49.830	50.120	18.368	3,221,200
2013-04-02	50.990	51.560	50.940	51.180	18.757	2,126,400
2013-04-01	51.540	51.560	50.530	50.800	18.617	2,589,400
2013-03-28	51.000	51.620	50.960	51.520	18.881	2,502,200
2013-03-27	50.760	51.130	50.560	50.990	18.687	2,422,000
2013-03-26	50.690	51.050	50.620	51.030	18.702	2,636,000
2013-03-25	49.990	50.840	49.930	50.540	18.522	3,669,600
2013-03-22	49.790	49.860	49.260	49.830	18.262	2,670,800

← NewerPage 57 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.