Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-20	39.010	39.090	37.890	38.140	13.466	2,073,400
2011-07-19	38.070	38.690	38.020	38.570	13.618	2,124,200
2011-07-18	37.910	38.110	37.350	37.770	13.336	1,871,800
2011-07-15	38.220	38.280	37.360	38.010	13.420	2,088,800
2011-07-14	39.410	39.900	37.570	38.120	13.459	5,154,800
2011-07-13	37.550	38.250	37.460	37.960	13.403	3,556,400
2011-07-12	37.390	37.920	36.800	37.330	13.180	3,152,200
2011-07-11	37.540	38.140	36.740	37.540	13.255	3,600,800
2011-07-08	37.910	38.240	37.440	38.090	13.449	3,851,800
2011-07-07	36.990	38.530	36.960	38.380	13.551	4,498,400
2011-07-06	36.510	37.090	36.480	36.620	12.930	2,617,400
2011-07-05	36.310	36.630	35.640	36.580	12.916	4,019,000
2011-07-01	36.530	36.790	36.050	36.390	12.848	6,395,200
2011-06-30	36.540	37.210	36.260	36.490	12.884	4,780,400
2011-06-29	35.970	36.540	35.740	36.440	12.866	4,930,400
2011-06-28	36.680	37.000	35.650	35.820	12.647	7,673,000
2011-06-27	37.330	37.960	36.480	36.500	12.887	3,965,200
2011-06-24	37.590	37.750	36.940	37.260	13.156	2,746,400
2011-06-23	37.000	37.780	36.860	37.600	13.276	2,303,800
2011-06-22	37.600	38.030	37.320	37.360	13.191	3,046,000
2011-06-21	36.280	37.960	36.280	37.870	13.371	4,880,000
2011-06-20	34.820	35.960	34.580	35.830	12.651	2,627,600
2011-06-17	35.460	35.510	34.400	34.780	12.280	5,748,800
2011-06-16	35.770	36.000	34.850	35.130	12.404	4,185,400
2011-06-15	36.200	36.500	35.640	35.740	12.619	2,676,600
2011-06-14	36.800	36.970	36.480	36.620	12.930	3,535,800
2011-06-13	36.350	37.090	36.090	36.440	12.866	2,509,800
2011-06-10	36.810	36.980	36.290	36.370	12.841	1,960,000
2011-06-09	36.630	37.300	36.450	36.940	13.043	2,429,800
2011-06-08	37.450	37.450	36.040	36.490	12.884	3,505,400
2011-06-07	37.770	38.430	37.470	37.470	13.230	2,590,000
2011-06-06	37.610	38.010	37.350	37.660	13.297	3,746,000
2011-06-03	37.570	38.760	37.240	37.840	13.360	3,097,000
2011-06-02	38.780	38.780	37.260	38.000	13.417	4,094,800
2011-06-01	39.150	39.690	38.590	38.650	13.646	3,844,000
2011-05-31	40.150	40.190	39.030	39.150	13.823	8,189,600
2011-05-27	39.930	40.270	39.590	39.740	14.031	1,954,000
2011-05-26	39.270	40.140	39.170	39.920	14.095	3,122,600
2011-05-25	38.680	39.550	38.580	39.410	13.915	2,668,400
2011-05-24	39.280	39.600	38.670	38.990	13.766	3,762,000
2011-05-23	39.270	39.490	38.920	39.220	13.848	3,889,200
2011-05-20	40.980	40.980	39.820	40.060	14.144	4,519,800
2011-05-19	42.790	42.790	40.120	41.200	14.547	15,004,000
2011-05-18	43.080	43.600	42.260	43.260	15.274	4,946,600
2011-05-17	43.050	43.660	42.810	43.120	15.225	2,516,000
2011-05-16	44.210	44.430	43.210	43.350	15.306	2,508,600
2011-05-13	44.880	45.140	44.180	44.390	15.673	1,773,000
2011-05-12	44.440	44.960	43.760	44.890	15.850	1,866,000
2011-05-11	45.340	45.480	44.160	44.490	15.708	2,693,800
2011-05-10	43.400	45.420	43.320	45.240	15.973	4,133,000
2011-05-09	42.490	43.310	42.200	43.300	15.288	2,451,800
2011-05-06	43.440	44.000	42.450	42.500	15.006	2,395,400
2011-05-05	42.210	43.520	42.170	43.040	15.196	2,116,800
2011-05-04	42.340	42.850	41.950	42.620	15.048	1,914,000
2011-05-03	42.590	42.870	42.010	42.350	14.953	1,595,200
2011-05-02	43.540	43.890	42.610	42.690	15.073	1,699,400
2011-04-29	43.230	43.630	43.140	43.410	15.327	2,420,200
2011-04-28	42.740	43.420	42.600	43.250	15.271	1,749,400
2011-04-27	42.650	42.940	42.520	42.870	15.136	1,292,400
2011-04-26	42.190	42.740	42.190	42.520	15.013	2,200,000

← NewerPage 65 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.