Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	42.980	43.820	42.610	43.450	15.845	4,706,000
2012-12-20	44.480	44.940	44.200	44.410	16.195	2,907,800
2012-12-19	44.700	44.990	44.530	44.610	16.268	1,799,000
2012-12-18	44.030	44.790	43.880	44.740	16.315	1,806,000
2012-12-17	43.250	44.050	43.150	44.010	16.049	1,529,400
2012-12-14	43.920	43.920	42.870	43.180	15.746	1,361,200
2012-12-13	43.780	44.200	43.300	43.510	15.866	1,009,200
2012-12-12	44.040	44.350	43.600	43.710	15.939	957,000
2012-12-11	44.530	44.860	43.600	43.720	15.943	2,684,600
2012-12-10	44.250	44.540	44.090	44.220	16.125	1,623,800
2012-12-07	44.580	44.810	44.050	44.280	16.147	1,678,600
2012-12-06	44.470	44.640	44.030	44.230	16.129	1,825,200
2012-12-05	45.220	45.480	44.400	44.630	16.275	1,331,800
2012-12-04	46.300	46.310	44.960	45.220	16.490	2,233,400
2012-12-03	45.920	46.890	45.280	46.010	16.778	3,656,200
2012-11-30	45.110	45.350	44.730	45.260	16.505	1,844,200
2012-11-29	45.010	45.380	44.510	45.090	16.443	2,002,200
2012-11-28	44.400	45.090	43.890	45.010	16.413	2,288,600
2012-11-27	44.520	45.070	44.290	44.410	16.195	2,527,600
2012-11-26	45.280	45.520	44.270	44.620	16.271	1,359,600
2012-11-23	45.000	45.620	44.730	45.490	16.588	534,600
2012-11-21	44.720	45.000	44.420	44.800	16.337	977,800
2012-11-20	45.000	45.020	44.070	44.700	16.300	2,513,000
2012-11-19	43.940	45.280	43.940	45.020	16.417	3,884,200
2012-11-16	43.280	43.590	42.650	43.230	15.764	3,341,200
2012-11-15	44.580	45.380	43.170	43.460	15.848	8,687,000
2012-11-14	46.190	46.450	44.950	45.110	16.450	4,495,400
2012-11-13	45.380	46.380	45.030	46.050	16.793	3,517,400
2012-11-12	45.250	45.930	45.170	45.440	16.570	1,750,600
2012-11-09	45.140	46.210	44.970	45.230	16.494	2,428,000
2012-11-08	46.260	46.770	45.360	45.370	16.545	2,654,800
2012-11-07	46.690	46.740	45.720	46.280	16.877	1,651,600
2012-11-06	47.200	47.530	46.870	47.080	17.168	1,644,400
2012-11-05	46.710	47.510	46.600	47.220	17.219	1,668,600
2012-11-02	48.040	48.070	46.580	46.700	17.030	2,390,000
2012-11-01	46.380	47.980	46.320	47.760	17.416	3,451,800
2012-10-31	46.190	46.870	45.700	46.230	16.858	2,762,800
2012-10-26	45.930	46.250	45.230	45.900	16.738	1,803,600
2012-10-25	46.280	46.480	45.610	45.950	16.756	1,563,600
2012-10-24	46.400	46.550	45.890	45.900	16.738	2,117,200
2012-10-23	46.900	47.110	46.350	46.460	16.862	3,010,400
2012-10-22	47.220	47.500	46.450	47.200	17.131	2,120,200
2012-10-19	47.840	47.930	46.980	47.290	17.163	2,270,800
2012-10-18	47.170	48.040	47.170	47.930	17.395	2,212,600
2012-10-17	47.120	47.500	46.860	47.240	17.145	2,774,200
2012-10-16	46.400	47.990	46.250	47.100	17.094	3,546,200
2012-10-15	45.860	46.320	45.740	46.240	16.782	2,555,000
2012-10-12	45.660	45.970	45.150	45.600	16.550	1,786,600
2012-10-11	46.060	46.450	45.120	45.550	16.532	2,210,200
2012-10-10	45.050	46.380	44.980	45.650	16.568	5,625,400
2012-10-09	45.140	45.550	44.650	44.750	16.241	3,391,200
2012-10-08	44.970	45.650	44.890	45.300	16.441	1,939,800
2012-10-05	45.050	45.560	45.000	45.190	16.401	2,285,400
2012-10-04	44.430	44.990	44.430	44.800	16.259	2,143,200
2012-10-03	44.450	45.200	44.260	44.380	16.107	2,700,200
2012-10-02	44.000	44.420	43.870	44.270	16.067	2,554,600
2012-10-01	44.080	44.340	43.810	43.920	15.940	3,203,800
2012-09-28	43.740	44.170	43.130	43.970	15.958	2,221,400
2012-09-27	43.040	44.220	43.040	43.980	15.962	3,411,200
2012-09-26	43.320	43.650	42.850	43.580	15.817	3,228,000

← NewerPage 59 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.