Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	33.420	33.950	32.700	32.850	11.498	3,273,200
2010-10-29	32.250	32.530	32.060	32.370	11.330	2,122,800
2010-10-28	32.500	32.850	31.970	32.410	11.344	2,884,000
2010-10-27	32.160	32.440	31.630	32.240	11.285	2,668,400
2010-10-26	31.820	32.650	31.820	32.440	11.355	3,703,600
2010-10-25	32.090	32.650	31.940	32.030	11.211	2,734,000
2010-10-22	32.050	32.250	31.400	31.930	11.124	5,656,800
2010-10-21	33.120	33.460	31.990	32.010	11.151	5,076,200
2010-10-20	32.460	33.160	32.100	32.870	11.451	3,780,000
2010-10-19	33.090	33.510	32.040	32.330	11.263	3,774,400
2010-10-18	33.650	33.820	33.460	33.680	11.733	2,591,600
2010-10-15	33.580	33.820	32.660	33.550	11.688	3,647,000
2010-10-14	33.920	34.060	33.030	33.280	11.594	2,621,400
2010-10-13	33.880	34.610	33.240	34.060	11.866	5,492,800
2010-10-12	33.110	33.920	32.750	33.560	11.691	5,535,600
2010-10-11	31.610	33.720	31.610	33.140	11.545	5,659,200
2010-10-08	31.520	31.930	31.150	31.620	11.016	2,323,000
2010-10-07	31.720	32.180	31.560	31.620	11.016	2,793,800
2010-10-06	31.850	32.070	31.440	31.640	11.023	1,773,800
2010-10-05	31.890	32.150	31.380	32.030	11.158	4,707,000
2010-10-04	31.490	32.030	31.040	31.420	10.946	3,378,200
2010-10-01	32.130	32.160	31.430	31.520	10.981	5,538,800
2010-09-30	32.690	33.380	31.690	31.700	11.043	7,565,000
2010-09-29	31.350	32.460	31.260	32.450	11.305	5,120,200
2010-09-28	31.700	31.890	30.970	31.610	11.012	2,997,200
2010-09-27	31.660	31.920	31.030	31.650	11.026	2,642,000
2010-09-24	31.200	31.780	30.850	31.710	11.047	3,147,400
2010-09-23	30.620	31.480	30.620	30.700	10.695	3,848,000
2010-09-22	30.600	31.000	30.090	30.830	10.740	4,059,000
2010-09-21	31.290	31.290	30.580	30.740	10.709	4,159,600
2010-09-20	30.070	31.290	29.730	31.230	10.880	4,238,400
2010-09-17	30.060	30.160	29.730	29.900	10.416	4,068,800
2010-09-16	29.890	30.300	29.460	29.930	10.427	3,173,000
2010-09-15	29.840	30.480	29.750	29.960	10.437	4,611,800
2010-09-14	29.350	30.460	29.270	29.950	10.434	4,415,400
2010-09-13	29.310	29.770	29.210	29.530	10.288	3,908,400
2010-09-10	28.750	29.000	28.630	28.890	10.065	3,734,400
2010-09-09	28.570	28.700	28.220	28.540	9.943	2,084,800
2010-09-08	28.090	28.430	27.710	28.090	9.786	3,317,400
2010-09-07	28.660	28.780	27.850	28.010	9.758	3,465,600
2010-09-03	28.550	29.540	28.280	28.860	10.054	4,248,800
2010-09-02	27.020	28.250	27.000	28.150	9.807	3,921,200
2010-09-01	26.240	27.020	26.240	26.950	9.389	3,841,200
2010-08-31	25.770	26.750	25.750	25.960	9.044	3,578,600
2010-08-30	26.540	27.040	26.030	26.060	9.079	2,635,000
2010-08-27	26.020	26.840	25.670	26.700	9.302	4,197,400
2010-08-26	26.090	26.780	25.700	25.790	8.985	4,789,000
2010-08-25	25.140	26.010	24.570	25.890	9.019	6,235,600
2010-08-24	25.840	26.100	25.150	25.370	8.838	9,372,600
2010-08-23	28.280	28.340	26.410	26.530	9.242	7,905,600
2010-08-20	27.360	28.160	27.050	28.030	9.765	5,654,400
2010-08-19	28.980	29.570	26.590	27.720	9.657	15,097,200
2010-08-18	27.370	28.440	27.260	28.330	9.869	6,702,400
2010-08-17	27.390	27.970	27.220	27.490	9.577	4,915,400
2010-08-16	26.350	27.410	26.350	27.000	9.406	3,723,000
2010-08-13	26.820	26.940	26.460	26.680	9.295	3,745,200
2010-08-12	26.270	27.090	25.850	26.910	9.375	2,772,600
2010-08-11	27.270	27.270	26.500	26.680	9.295	3,345,200
2010-08-10	28.150	28.150	27.270	27.840	9.699	4,762,800
2010-08-09	27.920	28.600	27.750	28.450	9.911	4,625,000

← NewerPage 68 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.