Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	49.400	49.850	49.210	49.560	18.163	4,248,400
2013-03-20	47.900	50.490	47.670	49.850	18.269	17,429,800
2013-03-19	45.680	45.700	44.310	45.210	16.569	6,871,600
2013-03-18	44.560	46.060	44.560	45.550	16.693	3,574,400
2013-03-15	44.840	45.200	44.480	45.010	16.495	3,500,800
2013-03-14	45.270	45.420	44.980	45.030	16.503	2,079,000
2013-03-13	45.440	45.500	44.970	45.090	16.525	3,662,400
2013-03-12	46.310	46.380	45.600	45.650	16.730	1,542,200
2013-03-11	46.250	46.720	46.120	46.350	16.987	1,232,800
2013-03-08	45.780	46.310	45.370	46.290	16.965	993,200
2013-03-07	45.500	45.680	44.990	45.440	16.653	1,527,800
2013-03-06	45.700	46.070	45.460	45.570	16.701	1,794,600
2013-03-05	45.590	46.250	45.450	45.530	16.686	2,189,800
2013-03-04	45.310	46.640	44.930	45.360	16.624	2,377,800
2013-03-01	45.200	45.670	44.990	45.260	16.587	2,631,600
2013-02-28	44.860	45.820	44.660	45.400	16.638	1,741,400
2013-02-27	44.120	45.060	43.970	44.920	16.462	1,859,000
2013-02-26	44.270	45.130	43.630	44.040	16.140	3,090,200
2013-02-25	45.570	45.740	43.920	43.960	16.111	3,062,000
2013-02-22	45.700	45.880	45.260	45.350	16.620	2,137,400
2013-02-21	46.170	46.280	44.970	45.460	16.660	2,203,400
2013-02-20	47.680	47.680	46.150	46.280	16.961	2,292,600
2013-02-19	47.280	47.750	47.220	47.490	17.404	1,748,200
2013-02-15	47.230	47.510	46.880	47.140	17.276	1,628,000
2013-02-14	47.250	47.790	47.210	47.330	17.346	1,612,200
2013-02-13	46.860	47.420	46.700	47.330	17.346	2,324,200
2013-02-12	46.120	46.870	45.990	46.870	17.177	1,992,800
2013-02-11	46.250	46.340	45.870	45.990	16.855	1,601,800
2013-02-08	46.160	46.390	45.740	46.260	16.954	1,035,200
2013-02-07	46.220	46.540	45.530	46.040	16.873	1,857,400
2013-02-06	45.100	46.220	45.050	46.190	16.928	1,822,200
2013-02-05	44.850	45.290	44.760	45.170	16.554	1,887,000
2013-02-04	44.850	45.230	44.720	44.900	16.455	2,086,000
2013-02-01	44.330	45.120	44.180	45.020	16.499	2,730,800
2013-01-31	43.720	44.030	43.530	44.000	16.125	2,779,200
2013-01-30	44.900	45.070	43.490	43.600	15.979	2,508,600
2013-01-29	44.740	45.180	44.740	44.900	16.455	1,276,800
2013-01-28	45.210	45.260	44.380	44.740	16.396	982,400
2013-01-25	44.710	46.000	44.540	45.220	16.572	4,180,000
2013-01-24	43.930	44.890	43.880	44.470	16.298	2,489,800
2013-01-23	44.050	44.140	43.640	43.780	16.045	1,696,600
2013-01-22	44.620	44.700	44.160	44.250	16.136	2,128,000
2013-01-18	44.690	44.740	44.030	44.570	16.253	3,608,400
2013-01-17	45.160	45.480	43.650	44.680	16.293	9,686,800
2013-01-16	47.100	47.460	46.740	47.130	17.186	3,115,800
2013-01-15	46.140	47.390	46.140	47.310	17.252	2,379,800
2013-01-14	46.440	46.910	46.180	46.440	16.935	1,128,000
2013-01-11	46.010	46.330	45.930	46.330	16.895	1,272,800
2013-01-10	45.890	46.050	45.460	45.920	16.745	1,681,000
2013-01-09	46.190	46.220	45.680	45.750	16.683	1,189,600
2013-01-08	45.560	46.220	45.410	46.040	16.789	2,032,400
2013-01-07	46.300	46.300	45.270	45.580	16.621	1,504,800
2013-01-04	45.860	46.500	45.760	46.390	16.917	2,130,600
2013-01-03	45.620	46.280	45.510	45.660	16.650	2,595,800
2013-01-02	45.000	45.750	44.170	45.450	16.574	4,283,400
2012-12-31	42.730	43.900	42.610	43.770	15.961	1,959,800
2012-12-28	43.000	43.210	42.250	42.710	15.575	1,873,000
2012-12-27	43.070	43.420	41.990	43.280	15.783	1,656,200
2012-12-26	43.450	43.490	42.820	42.990	15.677	1,084,800
2012-12-24	43.330	43.900	43.330	43.440	15.841	470,000

← NewerPage 58 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.