Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	32.870	33.590	32.590	33.280	11.703	2,325,600
2011-01-26	32.270	33.020	32.070	32.830	11.545	2,799,800
2011-01-25	32.060	32.400	31.690	32.160	11.309	2,341,800
2011-01-24	32.240	32.370	31.730	32.330	11.316	2,276,000
2011-01-21	32.470	32.760	32.100	32.230	11.281	2,446,400
2011-01-20	32.020	32.550	31.920	32.230	11.281	2,707,600
2011-01-19	32.550	32.770	31.760	31.980	11.194	3,702,400
2011-01-18	32.560	32.960	32.440	32.630	11.421	3,381,200
2011-01-14	32.730	33.140	32.200	32.630	11.421	7,566,600
2011-01-13	33.520	33.600	32.250	32.900	11.516	16,110,600
2011-01-12	34.180	34.900	33.960	34.180	11.964	3,139,000
2011-01-11	34.180	34.350	33.760	33.970	11.890	2,735,600
2011-01-10	34.090	34.250	33.560	34.050	11.918	3,312,800
2011-01-07	34.480	34.810	33.560	34.210	11.974	3,226,400
2011-01-06	35.390	35.410	34.340	34.380	12.034	4,874,600
2011-01-05	35.430	35.910	35.290	35.440	12.405	3,348,400
2011-01-04	36.130	36.300	34.690	35.590	12.457	2,533,400
2011-01-03	35.890	36.500	35.870	36.090	12.632	2,108,600
2010-12-31	36.070	36.130	35.640	35.690	12.492	1,130,000
2010-12-30	35.930	36.390	35.900	36.070	12.625	955,600
2010-12-29	35.870	36.390	35.870	36.010	12.604	769,600
2010-12-28	36.080	36.130	35.670	35.860	12.552	923,400
2010-12-27	35.880	36.130	35.450	36.010	12.604	1,146,600
2010-12-23	35.730	36.650	35.730	36.010	12.604	1,473,600
2010-12-22	36.080	36.080	35.590	35.670	12.485	1,305,200
2010-12-21	35.640	36.100	35.570	36.000	12.601	1,337,000
2010-12-20	35.800	35.810	35.150	35.540	12.440	1,813,200
2010-12-17	35.070	36.140	35.000	35.640	12.475	3,904,200
2010-12-16	34.440	35.120	34.200	34.990	12.247	2,439,200
2010-12-15	35.040	35.220	34.130	34.400	12.041	2,704,400
2010-12-14	35.210	35.580	34.810	35.030	12.261	1,872,800
2010-12-13	34.940	35.560	34.750	35.260	12.342	3,033,800
2010-12-10	34.750	35.030	34.360	34.820	12.188	1,996,600
2010-12-09	34.150	34.860	33.950	34.750	12.163	3,577,800
2010-12-08	33.900	34.200	33.800	34.010	11.904	2,857,800
2010-12-07	34.570	34.880	33.810	33.890	11.862	2,945,200
2010-12-06	34.890	34.990	34.050	34.110	11.939	3,146,200
2010-12-03	34.430	35.090	34.000	35.020	12.258	2,311,000
2010-12-02	34.170	34.670	34.090	34.670	12.135	3,022,000
2010-12-01	33.980	34.930	33.670	34.240	11.985	2,820,600
2010-11-30	33.310	33.680	32.930	33.270	11.645	2,726,800
2010-11-29	33.260	33.880	32.900	33.670	11.785	2,686,800
2010-11-26	33.710	34.030	33.400	33.470	11.715	957,200
2010-11-24	32.980	34.040	32.980	33.900	11.866	4,013,400
2010-11-23	32.130	32.870	32.070	32.780	11.474	5,964,400
2010-11-22	32.480	33.240	32.150	32.440	11.355	6,634,800
2010-11-19	32.010	32.660	31.820	32.620	11.418	5,019,600
2010-11-18	33.820	34.000	31.950	32.090	11.232	18,002,800
2010-11-17	35.150	36.060	34.970	35.800	12.531	4,987,600
2010-11-16	35.030	35.800	34.420	34.900	12.216	3,088,400
2010-11-15	35.960	36.050	35.400	35.410	12.394	2,483,000
2010-11-12	36.020	36.410	34.940	35.650	12.478	3,426,400
2010-11-11	35.110	36.210	34.960	36.050	12.618	3,756,400
2010-11-10	35.280	35.510	34.720	35.510	12.429	3,841,200
2010-11-09	35.730	35.800	34.430	34.630	12.121	2,566,200
2010-11-08	35.880	36.360	35.100	35.590	12.457	3,584,400
2010-11-05	35.890	36.820	35.740	36.060	12.622	6,172,200
2010-11-04	34.860	36.010	34.770	35.880	12.559	4,561,800
2010-11-03	34.150	34.480	33.810	34.340	12.020	3,248,400
2010-11-02	33.210	34.440	33.080	34.050	11.918	4,015,800

← NewerPage 67 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.