Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	37.000	37.830	37.000	37.670	13.503	6,138,600
2012-04-03	37.720	38.250	37.360	37.420	13.413	4,528,000
2012-04-02	37.650	38.100	37.260	37.750	13.532	6,152,800
2012-03-30	37.850	37.940	37.320	37.480	13.435	9,679,000
2012-03-29	38.010	38.090	37.440	37.750	13.532	6,485,400
2012-03-28	38.990	39.060	37.890	38.260	13.714	2,634,800
2012-03-27	39.160	39.430	38.680	38.920	13.951	5,282,800
2012-03-26	38.620	39.050	38.580	39.040	13.994	4,116,600
2012-03-23	38.550	38.770	37.930	38.540	13.815	4,418,800
2012-03-22	38.850	39.060	38.440	38.660	13.858	5,839,600
2012-03-21	38.460	39.540	38.370	39.380	14.116	9,877,200
2012-03-20	37.490	38.730	37.490	38.540	13.815	6,127,400
2012-03-19	36.960	38.090	36.690	37.770	13.539	5,639,600
2012-03-16	37.030	37.140	36.700	37.120	13.306	4,575,800
2012-03-15	37.020	37.150	36.700	36.970	13.252	5,501,800
2012-03-14	36.490	37.080	36.400	37.020	13.270	7,880,400
2012-03-13	35.920	36.820	35.690	36.540	13.098	8,298,000
2012-03-12	36.340	36.550	35.640	35.700	12.797	4,900,800
2012-03-09	35.480	36.620	35.080	36.280	13.005	10,768,400
2012-03-08	36.300	37.390	35.310	35.620	12.768	28,725,800
2012-03-07	37.550	38.220	37.530	37.840	13.564	6,536,200
2012-03-06	37.250	37.660	36.210	37.450	13.424	8,296,600
2012-03-05	38.670	38.840	37.730	38.040	13.636	8,758,400
2012-03-02	38.880	39.240	38.600	38.830	13.919	6,232,200
2012-03-01	38.760	39.440	38.680	38.970	13.969	6,131,600
2012-02-29	39.200	39.380	38.510	38.600	13.836	3,701,600
2012-02-28	39.740	39.750	38.870	39.200	14.051	5,195,800
2012-02-27	38.690	39.880	38.590	39.760	14.252	6,855,600
2012-02-24	38.250	39.290	37.970	38.840	13.922	7,115,800
2012-02-23	37.530	38.670	37.460	38.250	13.711	3,006,800
2012-02-22	37.500	37.780	37.370	37.450	13.424	2,721,800
2012-02-21	38.090	38.650	37.340	37.470	13.431	6,830,200
2012-02-17	37.440	38.190	37.440	38.000	13.621	2,622,200
2012-02-16	37.140	37.700	37.140	37.340	13.385	4,072,200
2012-02-15	37.550	37.890	36.960	37.200	13.335	5,541,400
2012-02-14	37.180	37.600	36.780	37.430	13.417	4,134,000
2012-02-13	37.130	37.130	36.340	36.530	13.094	4,295,800
2012-02-10	36.700	36.930	36.290	36.840	13.205	2,408,800
2012-02-09	37.220	37.290	36.740	37.080	13.291	2,217,600
2012-02-08	36.640	37.330	36.560	36.960	13.248	2,958,400
2012-02-07	36.350	36.810	36.300	36.590	13.116	2,520,800
2012-02-06	36.750	37.120	36.180	36.510	13.087	3,700,200
2012-02-03	37.000	37.330	36.810	36.870	13.216	4,962,400
2012-02-02	36.150	36.860	36.120	36.720	13.162	3,450,600
2012-02-01	36.070	36.260	35.860	36.220	12.983	3,143,200
2012-01-31	35.950	36.110	35.310	35.860	12.854	5,957,000
2012-01-30	34.840	35.710	34.340	35.590	12.757	7,536,400
2012-01-27	34.450	35.240	34.230	35.120	12.589	6,258,000
2012-01-26	35.120	35.190	34.120	34.610	12.406	4,009,600
2012-01-25	34.580	35.010	34.000	34.900	12.510	6,192,400
2012-01-24	34.330	34.970	34.080	34.960	12.453	3,287,800
2012-01-23	35.040	35.040	33.860	34.470	12.278	5,368,000
2012-01-20	34.890	35.210	34.750	34.970	12.456	7,313,600
2012-01-19	34.940	35.310	34.750	35.050	12.485	11,661,000
2012-01-18	33.730	35.090	33.450	34.860	12.417	10,760,400
2012-01-17	33.870	34.050	33.030	33.190	11.822	6,126,200
2012-01-13	33.810	34.110	33.620	33.850	12.057	7,609,200
2012-01-12	34.430	34.760	33.300	34.320	12.225	23,397,200
2012-01-11	38.830	39.220	38.450	39.080	13.920	3,774,000
2012-01-10	38.820	38.990	38.180	38.900	13.856	3,455,400

← NewerPage 62 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.