Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	44.020	44.180	43.280	43.330	15.726	2,215,400
2012-09-24	43.990	44.080	43.680	43.890	15.929	1,900,800
2012-09-21	44.430	44.910	43.720	44.010	15.973	6,966,600
2012-09-20	43.340	44.150	42.850	44.130	16.016	3,735,800
2012-09-19	43.250	43.950	43.070	43.730	15.871	2,410,600
2012-09-18	43.760	43.790	42.710	43.080	15.635	2,897,200
2012-09-17	44.390	44.610	43.840	43.850	15.915	2,149,400
2012-09-14	44.270	45.600	44.270	44.590	16.183	3,664,400
2012-09-13	43.930	44.520	43.440	44.240	16.056	4,202,200
2012-09-12	43.720	44.380	43.680	43.940	15.947	3,402,800
2012-09-11	43.570	43.970	43.340	43.510	15.791	2,766,600
2012-09-10	42.670	43.840	42.670	43.640	15.838	3,389,800
2012-09-07	42.410	43.120	41.780	42.610	15.465	2,153,200
2012-09-06	42.440	42.980	42.440	42.810	15.537	3,363,800
2012-09-05	42.030	42.770	41.370	42.310	15.356	5,715,000
2012-09-04	40.980	41.490	40.800	41.220	14.960	3,854,600
2012-08-31	41.340	41.510	40.800	41.020	14.888	2,964,800
2012-08-30	41.540	41.560	41.050	41.080	14.909	2,156,000
2012-08-29	41.810	41.880	41.500	41.620	15.105	3,097,800
2012-08-28	41.780	41.870	41.500	41.590	15.094	3,640,800
2012-08-27	42.390	42.490	41.750	41.850	15.189	4,729,400
2012-08-24	42.160	42.560	41.980	42.300	15.352	3,129,000
2012-08-23	42.640	42.680	41.950	42.370	15.378	4,566,400
2012-08-22	41.510	42.940	41.380	42.680	15.490	15,638,400
2012-08-21	37.410	38.250	37.410	38.230	13.875	6,876,800
2012-08-20	37.810	37.810	36.880	37.330	13.548	2,244,000
2012-08-17	37.190	37.810	37.100	37.590	13.643	1,693,400
2012-08-16	36.470	37.430	36.190	37.120	13.472	2,772,800
2012-08-15	36.660	36.950	36.360	36.440	13.225	3,267,200
2012-08-14	36.820	37.000	36.530	36.670	13.309	1,876,200
2012-08-13	36.410	36.600	36.030	36.560	13.269	1,516,200
2012-08-10	36.470	36.630	36.120	36.420	13.218	1,844,200
2012-08-09	36.750	37.080	36.500	36.620	13.291	2,471,600
2012-08-08	36.100	36.880	36.040	36.850	13.374	2,829,400
2012-08-07	35.570	36.160	35.570	36.100	13.102	2,448,600
2012-08-06	34.920	35.700	34.700	35.310	12.815	2,774,800
2012-08-03	35.010	35.360	34.620	34.800	12.630	1,880,000
2012-08-02	34.130	34.640	33.950	34.480	12.514	1,364,400
2012-08-01	34.970	35.150	34.300	34.520	12.529	1,385,600
2012-07-31	35.200	35.230	34.180	34.750	12.612	2,973,800
2012-07-30	35.200	35.470	35.110	35.330	12.822	1,053,800
2012-07-27	34.220	35.340	34.040	35.200	12.775	2,455,200
2012-07-26	34.280	34.350	33.690	34.030	12.351	2,052,400
2012-07-25	34.000	34.060	33.560	33.780	12.260	2,801,200
2012-07-24	34.930	35.000	33.860	33.950	12.242	2,370,600
2012-07-23	34.580	35.110	34.100	34.930	12.595	1,458,400
2012-07-20	36.030	36.050	35.210	35.330	12.739	1,721,600
2012-07-19	36.270	36.640	36.040	36.360	13.111	1,886,800
2012-07-18	35.030	36.130	34.980	36.070	13.006	2,400,800
2012-07-17	34.690	35.350	34.010	35.080	12.649	2,408,200
2012-07-16	34.870	35.200	34.450	34.620	12.483	1,279,400
2012-07-13	34.420	35.300	34.420	35.000	12.620	1,977,200
2012-07-12	34.270	34.770	33.630	34.370	12.393	5,098,600
2012-07-11	35.150	35.150	33.910	34.680	12.505	4,147,200
2012-07-10	35.420	35.900	34.940	35.170	12.682	1,579,800
2012-07-09	35.740	35.860	35.120	35.340	12.743	1,593,800
2012-07-06	36.170	36.520	35.610	35.850	12.927	1,887,200
2012-07-05	36.180	37.070	36.140	36.570	13.187	2,124,400
2012-07-03	35.710	36.490	35.580	36.420	13.132	2,491,400
2012-07-02	35.000	35.510	34.740	35.470	12.790	3,657,000

← NewerPage 60 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.