Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	37.710	38.460	37.340	38.350	13.660	4,654,200
2012-01-06	38.030	38.570	37.510	37.520	13.365	4,125,400
2012-01-05	37.790	38.160	37.300	37.930	13.511	3,364,800
2012-01-04	36.790	38.350	36.700	37.930	13.511	4,006,800
2012-01-03	37.660	38.340	36.630	36.940	13.158	8,996,200
2011-12-30	38.610	38.810	38.370	38.500	13.714	1,296,800
2011-12-29	37.700	38.620	37.580	38.600	13.749	1,718,800
2011-12-28	37.820	38.000	37.490	37.540	13.372	1,434,000
2011-12-27	37.760	38.160	37.460	37.930	13.511	1,237,400
2011-12-23	37.670	38.070	37.400	37.890	13.496	1,217,600
2011-12-22	37.860	38.200	37.390	37.660	13.414	3,695,600
2011-12-21	38.260	38.560	37.040	38.500	13.714	3,638,800
2011-12-20	37.650	38.590	37.570	38.330	13.653	2,775,600
2011-12-19	37.970	38.380	36.820	36.960	13.165	1,694,800
2011-12-16	36.690	37.880	36.690	37.720	13.436	3,632,200
2011-12-15	37.620	37.630	36.480	36.510	13.005	3,375,800
2011-12-14	37.610	37.870	36.860	37.290	13.283	3,287,800
2011-12-13	39.390	39.500	37.270	37.780	13.457	2,953,600
2011-12-12	38.960	39.150	38.330	39.120	13.934	1,705,000
2011-12-09	38.200	39.570	38.030	39.460	14.056	2,681,800
2011-12-08	38.660	39.080	37.920	38.180	13.600	2,543,600
2011-12-07	38.600	39.120	38.410	39.010	13.895	3,632,400
2011-12-06	39.360	39.390	38.780	38.860	13.842	3,302,000
2011-12-05	39.610	39.980	39.140	39.380	14.027	2,512,200
2011-12-02	38.890	39.820	38.870	39.160	13.949	4,993,200
2011-12-01	37.590	38.780	37.330	38.630	13.760	3,546,600
2011-11-30	37.440	38.110	37.130	37.770	13.454	3,600,200
2011-11-29	36.180	36.280	35.740	36.150	12.877	2,297,800
2011-11-28	35.830	36.610	35.690	35.950	12.805	1,815,200
2011-11-25	35.140	35.490	34.980	35.010	12.471	659,200
2011-11-23	35.560	35.750	34.920	35.200	12.538	2,350,000
2011-11-22	36.640	37.030	35.930	35.970	12.812	2,884,000
2011-11-21	36.180	37.060	36.170	36.820	13.115	2,059,600
2011-11-18	37.310	37.460	36.380	36.750	13.090	4,265,400
2011-11-17	37.520	38.750	36.530	36.940	13.158	5,738,800
2011-11-16	38.000	38.470	37.420	37.560	13.379	2,309,400
2011-11-15	38.140	38.930	37.460	38.240	13.621	3,026,600
2011-11-14	37.980	38.680	37.900	38.260	13.628	2,061,600
2011-11-11	37.160	38.460	37.080	38.110	13.575	4,233,000
2011-11-10	37.540	37.680	36.520	36.860	13.129	2,982,600
2011-11-09	37.410	37.800	36.750	36.890	13.140	2,360,200
2011-11-08	37.680	38.380	36.640	38.190	13.603	3,802,000
2011-11-07	37.930	38.090	37.280	37.440	13.336	3,360,000
2011-11-04	37.760	38.030	37.200	37.990	13.532	2,366,600
2011-11-03	37.950	38.300	36.850	37.990	13.532	2,956,600
2011-11-02	38.290	38.350	37.160	37.290	13.283	3,040,600
2011-11-01	36.310	37.740	35.760	37.590	13.390	4,333,000
2011-10-31	37.750	38.440	37.490	37.540	13.372	1,933,000
2011-10-28	39.180	39.560	38.030	38.350	13.660	2,744,000
2011-10-27	39.330	40.070	38.810	39.500	14.070	2,317,400
2011-10-26	38.140	38.620	37.100	38.420	13.685	3,788,400
2011-10-25	38.080	38.370	37.570	37.660	13.414	2,997,000
2011-10-24	37.690	39.400	37.410	38.610	13.692	5,790,000
2011-10-21	37.030	37.750	36.680	37.710	13.373	2,594,800
2011-10-20	35.530	36.640	35.430	36.570	12.969	2,109,000
2011-10-19	36.300	36.630	35.430	35.590	12.621	2,607,800
2011-10-18	35.570	36.580	34.570	36.310	12.877	2,277,800
2011-10-17	36.380	36.690	35.400	35.550	12.607	2,841,400
2011-10-14	36.090	36.730	35.780	36.670	13.004	3,770,600
2011-10-13	33.940	35.760	33.940	35.660	12.646	5,837,800

← NewerPage 63 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.