Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	33.940	35.760	33.940	35.660	12.646	5,837,800
2011-10-12	32.520	33.910	32.300	33.500	11.880	11,120,200
2011-10-11	32.300	32.460	31.760	31.970	11.338	2,449,600
2011-10-10	31.810	32.840	31.730	32.540	11.540	2,437,400
2011-10-07	31.570	31.800	31.040	31.310	11.103	2,017,600
2011-10-06	30.030	31.380	29.650	31.350	11.118	3,781,200
2011-10-05	30.350	30.670	29.740	29.980	10.632	2,974,400
2011-10-04	28.820	30.310	28.530	30.270	10.735	4,200,000
2011-10-03	30.780	31.630	29.070	29.220	10.362	4,790,200
2011-09-30	32.060	32.200	30.770	30.790	10.919	2,791,400
2011-09-29	33.030	33.030	31.630	32.700	11.596	2,334,800
2011-09-28	33.420	33.460	32.250	32.320	11.462	2,838,800
2011-09-27	33.330	33.930	33.000	33.420	11.852	2,710,600
2011-09-26	31.680	32.420	31.050	32.370	11.479	2,032,200
2011-09-23	30.900	31.590	30.680	31.440	11.150	2,150,800
2011-09-22	30.690	31.820	30.420	30.990	10.990	3,406,800
2011-09-21	32.990	33.220	31.690	31.720	11.249	2,718,800
2011-09-20	33.890	33.940	33.000	33.030	11.713	2,444,000
2011-09-19	33.260	33.850	33.000	33.590	11.912	2,816,200
2011-09-16	33.880	34.350	33.750	33.950	12.040	2,566,200
2011-09-15	33.630	33.830	33.130	33.720	11.958	2,544,200
2011-09-14	33.250	33.850	32.460	33.360	11.830	4,178,400
2011-09-13	31.860	33.090	31.810	32.970	11.692	4,312,400
2011-09-12	30.670	31.710	30.670	31.700	11.242	2,352,800
2011-09-09	31.180	31.690	30.800	31.200	11.064	3,152,800
2011-09-08	31.810	32.150	31.470	31.570	11.196	3,469,800
2011-09-07	32.500	32.770	31.720	32.010	11.352	5,866,400
2011-09-06	30.060	31.100	30.060	30.790	10.919	5,299,400
2011-09-02	31.710	31.900	31.190	31.300	11.100	3,601,600
2011-09-01	33.150	33.550	32.440	32.480	11.518	2,752,000
2011-08-31	33.450	33.650	32.770	33.110	11.742	3,681,200
2011-08-30	33.430	33.790	33.010	33.350	11.827	3,171,800
2011-08-29	33.110	33.680	33.110	33.670	11.940	3,085,600
2011-08-26	30.920	32.880	30.890	32.720	11.604	5,368,400
2011-08-25	30.830	31.760	30.770	31.180	11.057	8,002,600
2011-08-24	29.310	31.090	28.920	30.650	10.869	8,405,800
2011-08-23	29.820	29.820	27.900	29.440	10.440	13,408,600
2011-08-22	29.750	30.140	29.070	30.030	10.650	8,163,400
2011-08-19	28.350	29.670	28.280	28.880	10.242	7,556,400
2011-08-18	29.150	29.310	28.300	28.810	10.217	6,824,000
2011-08-17	31.250	31.410	29.830	30.090	10.671	5,957,800
2011-08-16	31.300	31.630	31.010	31.060	11.015	5,655,800
2011-08-15	31.650	32.140	30.840	31.650	11.224	5,957,400
2011-08-12	32.570	32.620	31.540	32.320	11.462	5,443,600
2011-08-11	30.510	32.470	30.380	32.170	11.408	4,551,200
2011-08-10	30.550	31.340	30.160	30.290	10.742	4,688,600
2011-08-09	30.290	31.410	29.300	31.310	11.103	5,150,200
2011-08-08	31.580	31.950	29.230	29.630	10.508	7,707,200
2011-08-05	33.380	33.400	31.530	32.660	11.582	4,922,200
2011-08-04	34.180	34.640	32.990	32.990	11.699	4,965,000
2011-08-03	33.910	34.800	33.050	34.740	12.320	3,439,400
2011-08-02	35.730	35.820	33.740	33.780	11.979	5,325,600
2011-08-01	37.380	37.420	35.700	35.950	12.749	3,357,200
2011-07-29	36.570	37.280	35.950	37.020	13.128	2,485,200
2011-07-28	37.560	37.830	36.920	37.020	13.128	3,113,600
2011-07-27	38.750	38.830	37.390	37.450	13.281	3,441,600
2011-07-26	38.590	39.230	38.490	38.990	13.827	2,441,000
2011-07-25	38.210	39.050	38.020	38.460	13.639	1,628,800
2011-07-22	38.760	39.140	38.500	38.810	13.703	1,475,200
2011-07-21	38.720	39.080	38.460	38.780	13.692	1,952,000

← NewerPage 64 of 79 · 4,735 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.