Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	27.050	27.820	26.880	27.660	9.636	2,950,600
2010-08-05	26.990	27.450	26.770	27.430	9.556	1,652,400
2010-08-04	27.740	27.950	27.250	27.320	9.518	4,755,400
2010-08-03	27.890	28.040	27.080	27.680	9.643	4,375,800
2010-08-02	27.350	28.170	26.820	28.100	9.789	5,364,400
2010-07-30	26.000	26.840	25.840	26.710	9.305	3,290,800
2010-07-29	26.770	27.390	26.010	26.640	9.281	5,852,600
2010-07-28	26.550	27.010	25.930	26.040	9.072	4,410,800
2010-07-27	28.320	28.570	26.530	26.640	9.281	7,919,000
2010-07-26	27.070	28.240	26.520	28.160	9.810	5,320,200
2010-07-23	26.290	26.850	25.860	26.820	9.343	3,910,000
2010-07-22	25.710	26.900	25.670	26.460	9.166	5,961,800
2010-07-21	25.320	25.780	24.950	25.370	8.788	7,840,400
2010-07-20	23.960	25.050	23.840	24.980	8.653	4,628,800
2010-07-19	24.020	24.500	23.570	24.390	8.449	4,058,800
2010-07-16	25.100	25.170	23.700	23.870	8.269	4,960,000
2010-07-15	25.450	25.620	24.750	25.250	8.747	4,864,200
2010-07-14	26.050	26.050	25.380	25.490	8.830	2,298,200
2010-07-13	26.000	26.350	25.600	26.230	9.086	3,801,000
2010-07-12	25.470	25.850	24.940	25.710	8.906	3,164,400
2010-07-09	25.350	25.700	25.040	25.620	8.875	2,076,800
2010-07-08	24.790	25.420	24.740	25.280	8.757	5,695,600
2010-07-07	23.720	24.590	23.720	24.520	8.494	6,572,600
2010-07-06	24.720	24.850	23.560	23.740	8.224	5,355,200
2010-07-02	24.040	24.550	23.830	24.340	8.431	4,609,200
2010-07-01	24.880	24.880	23.340	23.920	8.286	9,487,400
2010-06-30	24.630	25.440	24.530	24.820	8.598	4,795,200
2010-06-29	24.890	24.990	24.300	24.680	8.549	6,443,600
2010-06-28	25.790	26.220	25.430	25.440	8.812	4,650,600
2010-06-25	25.510	25.690	24.800	25.090	8.691	6,732,400
2010-06-24	25.960	26.000	24.770	25.490	8.830	8,502,200
2010-06-23	25.910	26.680	25.510	26.300	9.110	5,618,000
2010-06-22	26.100	26.540	25.710	25.890	8.968	6,901,200
2010-06-21	27.170	27.390	25.850	26.100	9.041	5,383,400
2010-06-18	27.030	27.370	26.680	26.750	9.266	4,355,600
2010-06-17	28.420	28.500	26.750	26.900	9.318	5,292,400
2010-06-16	28.300	28.710	28.080	28.280	9.796	4,097,200
2010-06-15	28.270	28.660	27.740	28.570	9.897	2,965,200
2010-06-14	27.550	28.690	27.550	27.930	9.675	4,322,200
2010-06-11	27.390	28.210	26.800	27.320	9.464	5,235,600
2010-06-10	27.300	27.880	27.160	27.800	9.630	4,659,400
2010-06-09	26.460	27.540	26.460	26.850	9.301	6,726,600
2010-06-08	26.580	26.880	25.600	26.240	9.090	7,473,000
2010-06-07	27.480	28.030	26.440	26.570	9.204	9,484,600
2010-06-04	28.070	28.230	27.030	27.460	9.512	9,004,600
2010-06-03	29.050	29.270	28.420	28.800	9.976	4,827,800
2010-06-02	28.830	29.130	28.360	28.690	9.938	3,812,000
2010-06-01	29.520	29.940	28.620	28.690	9.938	5,592,000
2010-05-28	30.000	30.500	29.640	29.880	10.350	3,916,600
2010-05-27	29.420	30.250	28.850	30.010	10.395	4,536,800
2010-05-26	29.380	29.990	28.390	28.550	9.890	4,749,000
2010-05-25	28.240	29.240	27.790	29.150	10.098	8,381,400
2010-05-24	28.770	29.990	28.580	29.280	10.143	6,405,200
2010-05-21	28.560	29.850	27.960	28.840	9.990	13,231,000
2010-05-20	28.740	31.080	28.470	29.220	10.122	21,003,600
2010-05-19	28.370	28.830	27.710	28.440	9.852	5,211,200
2010-05-18	29.790	30.350	28.310	28.520	9.879	5,221,200
2010-05-17	28.240	29.240	27.840	29.080	10.073	5,012,000
2010-05-14	28.880	28.930	27.900	28.180	9.762	3,041,800
2010-05-13	30.610	30.640	28.880	29.070	10.070	2,728,600

← NewerPage 69 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.