Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	34.070	34.990	33.650	34.970	12.610	3,040,800
2012-06-28	32.840	33.430	32.670	33.410	12.047	1,548,000
2012-06-27	33.440	33.610	32.820	33.060	11.921	1,590,600
2012-06-26	33.420	33.620	32.750	33.290	12.004	2,195,200
2012-06-25	33.850	33.900	33.190	33.310	12.011	2,075,600
2012-06-22	33.980	34.490	33.570	34.340	12.382	3,643,800
2012-06-21	34.160	35.250	33.790	33.880	12.217	4,358,000
2012-06-20	35.650	36.010	35.120	35.180	12.685	3,674,400
2012-06-19	34.300	35.850	34.300	35.750	12.891	4,883,800
2012-06-18	34.100	34.370	33.670	34.250	12.350	2,037,600
2012-06-15	33.700	34.250	33.590	34.190	12.328	3,084,400
2012-06-14	33.720	34.260	33.150	33.590	12.112	3,421,800
2012-06-13	34.560	34.810	33.530	33.630	12.126	2,950,400
2012-06-12	34.460	34.900	34.140	34.570	12.465	2,011,600
2012-06-11	35.520	35.600	34.160	34.390	12.400	3,006,800
2012-06-08	34.380	35.230	34.210	35.230	12.703	2,566,400
2012-06-07	34.870	35.170	34.330	34.400	12.404	2,913,800
2012-06-06	34.390	34.930	34.190	34.530	12.451	2,742,600
2012-06-05	33.690	34.370	33.440	34.250	12.350	3,413,600
2012-06-04	34.140	34.470	33.360	33.890	12.220	2,458,600
2012-06-01	34.200	34.900	33.750	34.150	12.314	5,089,000
2012-05-31	35.900	35.970	34.500	34.910	12.588	4,953,000
2012-05-30	36.490	36.500	35.630	35.830	12.920	2,258,600
2012-05-29	36.870	37.410	36.400	36.820	13.277	3,403,200
2012-05-25	35.940	36.180	35.850	36.070	13.006	3,372,800
2012-05-24	35.430	36.080	35.430	35.910	12.949	4,000,200
2012-05-23	35.800	35.940	34.860	35.200	12.693	6,452,400
2012-05-22	36.650	37.110	34.880	35.890	12.941	13,647,000
2012-05-21	34.750	35.040	33.890	34.730	12.523	7,108,000
2012-05-18	35.000	35.210	34.240	34.680	12.505	4,581,200
2012-05-17	36.340	36.380	34.740	34.910	12.588	8,257,600
2012-05-16	37.930	38.120	36.060	36.200	13.053	7,783,400
2012-05-15	37.110	38.200	36.910	37.800	13.630	4,344,400
2012-05-14	37.040	37.460	36.700	37.220	13.421	2,644,800
2012-05-11	37.430	37.900	37.150	37.310	13.453	3,799,200
2012-05-10	37.520	37.750	37.270	37.570	13.547	4,155,400
2012-05-09	36.730	37.490	36.530	37.150	13.396	4,162,800
2012-05-08	37.610	37.610	36.340	37.110	13.381	6,329,800
2012-05-07	38.470	38.550	37.860	37.950	13.684	3,023,200
2012-05-04	39.660	39.720	38.490	38.550	13.900	3,760,600
2012-05-03	39.870	40.760	39.560	39.780	14.344	5,647,200
2012-05-02	38.730	40.090	38.630	39.950	14.405	4,640,200
2012-05-01	38.680	39.280	38.580	38.850	14.009	2,331,200
2012-04-30	39.490	39.530	38.620	38.690	13.951	2,368,800
2012-04-27	39.100	39.540	38.910	39.490	14.239	3,649,000
2012-04-26	38.260	39.070	38.200	39.040	14.077	2,893,400
2012-04-25	37.350	38.320	37.330	38.260	13.796	3,128,000
2012-04-24	37.920	38.120	36.970	37.270	13.360	3,326,600
2012-04-23	38.020	38.100	37.480	37.880	13.578	1,935,000
2012-04-20	38.110	38.610	38.020	38.390	13.761	3,947,400
2012-04-19	37.850	38.480	37.630	38.070	13.646	3,533,800
2012-04-18	37.130	38.090	36.740	37.910	13.589	3,225,000
2012-04-17	37.430	37.700	36.990	37.230	13.345	2,877,000
2012-04-16	37.520	37.520	36.680	37.190	13.331	2,460,800
2012-04-13	37.880	38.010	37.090	37.170	13.324	2,439,400
2012-04-12	37.100	38.200	36.970	37.960	13.607	3,277,600
2012-04-11	36.340	37.190	36.280	37.040	13.277	4,943,000
2012-04-10	36.960	36.960	35.660	35.990	12.901	7,308,400
2012-04-09	36.530	37.340	36.530	36.950	13.245	4,571,800
2012-04-05	37.690	38.350	37.570	37.640	13.492	4,919,800

← NewerPage 61 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.