Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-25	41.790	42.160	41.680	42.030	14.840	1,360,000
2011-04-21	41.990	42.340	41.700	42.070	14.794	1,677,800
2011-04-20	41.890	42.100	41.630	41.790	14.695	2,394,800
2011-04-19	41.830	41.960	41.190	41.310	14.527	2,303,400
2011-04-18	42.130	42.130	41.010	41.760	14.685	2,811,000
2011-04-15	42.640	43.170	42.500	42.600	14.980	1,890,800
2011-04-14	41.420	42.910	41.370	42.680	15.008	3,030,400
2011-04-13	42.050	42.240	41.110	41.610	14.632	2,156,800
2011-04-12	41.920	42.710	41.760	41.870	14.724	1,466,000
2011-04-11	42.810	43.310	42.070	42.170	14.829	2,225,600
2011-04-08	43.060	44.200	42.340	42.760	15.037	4,052,600
2011-04-07	42.310	43.140	42.150	42.550	14.963	3,906,600
2011-04-06	41.950	42.360	41.570	41.780	14.692	2,334,000
2011-04-05	40.840	42.010	40.820	41.600	14.629	3,783,000
2011-04-04	41.230	41.330	40.690	40.870	14.372	2,687,200
2011-04-01	40.860	42.850	40.850	41.040	14.432	7,804,200
2011-03-31	39.370	40.500	38.960	40.500	14.242	2,757,400
2011-03-30	39.220	39.710	39.200	39.570	13.915	1,961,800
2011-03-29	38.980	39.290	38.810	39.080	13.742	3,655,400
2011-03-28	39.410	39.880	38.950	39.030	13.725	2,176,200
2011-03-25	39.470	39.990	39.290	39.450	13.873	1,610,600
2011-03-24	39.220	39.510	38.980	39.320	13.827	1,556,200
2011-03-23	38.430	38.980	37.930	38.940	13.693	3,926,600
2011-03-22	38.670	38.910	38.390	38.550	13.556	1,767,600
2011-03-21	38.770	39.350	38.490	38.740	13.623	2,907,600
2011-03-18	38.920	38.920	37.680	38.030	13.373	4,243,200
2011-03-17	39.140	39.270	38.460	38.500	13.539	3,169,600
2011-03-16	39.320	39.550	38.500	38.530	13.549	6,101,200
2011-03-15	34.780	39.750	34.680	39.380	13.848	10,639,600
2011-03-14	35.310	35.670	34.670	34.980	12.301	4,114,200
2011-03-11	35.520	36.120	35.310	35.590	12.515	2,992,800
2011-03-10	35.750	36.170	35.360	35.630	12.529	1,665,400
2011-03-09	36.250	36.750	36.050	36.240	12.744	1,157,600
2011-03-08	35.710	36.600	35.220	36.380	12.793	1,325,600
2011-03-07	36.530	36.530	35.330	35.750	12.572	1,353,600
2011-03-04	36.480	36.820	35.910	36.170	12.719	1,283,200
2011-03-03	36.320	36.840	36.160	36.510	12.839	1,810,200
2011-03-02	35.270	36.370	35.200	35.920	12.631	1,926,400
2011-03-01	36.360	36.450	35.230	35.330	12.424	2,291,400
2011-02-28	36.580	36.660	35.730	36.090	12.691	1,516,400
2011-02-25	35.860	36.480	35.820	36.450	12.818	987,400
2011-02-24	35.680	36.290	34.950	35.680	12.547	2,673,200
2011-02-23	36.760	36.950	34.760	35.600	12.519	3,447,000
2011-02-22	37.930	38.090	36.660	36.780	12.934	2,016,400
2011-02-18	38.490	38.500	38.080	38.190	13.430	1,605,400
2011-02-17	37.900	38.660	37.680	38.440	13.517	1,775,400
2011-02-16	37.660	38.200	37.460	37.880	13.321	2,346,400
2011-02-15	38.110	38.280	37.390	37.550	13.204	3,887,400
2011-02-14	38.000	38.330	37.950	38.210	13.437	2,407,400
2011-02-11	37.370	38.200	37.210	37.960	13.349	2,572,400
2011-02-10	36.720	37.690	36.710	37.540	13.201	4,620,800
2011-02-09	34.850	36.990	34.820	36.950	12.993	4,826,000
2011-02-08	34.800	35.070	34.670	34.950	12.290	1,895,400
2011-02-07	34.560	34.820	34.400	34.810	12.241	1,616,000
2011-02-04	33.570	34.550	33.570	34.500	12.132	2,685,400
2011-02-03	32.230	33.670	32.200	33.630	11.826	2,575,400
2011-02-02	33.150	33.150	32.130	32.240	11.337	2,222,000
2011-02-01	32.570	33.520	32.500	33.190	11.671	2,309,800
2011-01-31	32.490	32.580	32.030	32.200	11.323	1,597,600
2011-01-28	33.290	33.540	32.210	32.340	11.372	2,152,000

← NewerPage 66 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.