Williams-Sonoma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 253.16 | 255.05 | 246.51 | 248.92 | 248.92 | 176 |
| 2026-10-16 | 259.99 | 259.99 | 249.20 | 249.20 | 249.20 | 597 |
| 2026-10-15 | 241.00 | 250.68 | 241.00 | 249.72 | 249.72 | 185 |
| 2026-10-14 | 237.27 | 242.85 | 237.27 | 239.19 | 238.43 | 244 |
| 2026-10-13 | 238.80 | 245.00 | 238.80 | 241.31 | 240.54 | 220 |
| 2026-10-12 | 242.32 | 243.47 | 235.22 | 241.10 | 240.33 | 29 |
| 2026-10-09 | 241.86 | 246.00 | 238.35 | 241.71 | 240.94 | 76 |
| 2026-10-08 | 239.00 | 243.00 | 234.81 | 242.09 | 241.32 | 376 |
| 2026-10-07 | 243.37 | 245.14 | 238.97 | 241.77 | 241.00 | 31 |
| 2026-10-06 | 240.91 | 246.27 | 239.55 | 243.38 | 242.61 | 488 |
| 2026-10-05 | 234.52 | 237.67 | 230.72 | 237.67 | 236.91 | 162 |
| 2026-10-02 | 238.36 | 238.36 | 231.60 | 233.50 | 232.76 | 282 |
| 2026-10-01 | 228.15 | 232.00 | 226.92 | 229.26 | 228.53 | 170 |
| 2026-09-30 | 232.58 | 235.16 | 228.97 | 229.25 | 228.52 | 145 |
| 2026-09-29 | 232.64 | 234.27 | 229.19 | 229.40 | 228.67 | 173 |
| 2026-09-28 | 230.21 | 232.90 | 224.00 | 231.87 | 231.13 | 1,530 |
| 2026-09-25 | 226.39 | 233.53 | 224.91 | 232.32 | 231.58 | 9 |
| 2026-09-24 | 231.22 | 231.22 | 226.27 | 228.57 | 227.84 | 6 |
| 2026-09-23 | 232.79 | 233.33 | 229.01 | 230.19 | 229.46 | 369 |
| 2026-09-22 | 232.20 | 235.52 | 227.98 | 232.63 | 231.89 | 30 |
| 2026-09-21 | 228.00 | 228.25 | 223.16 | 228.04 | 227.32 | 12 |
| 2026-09-18 | 219.18 | 223.70 | 218.22 | 222.57 | 221.86 | 82 |
| 2026-09-17 | 222.12 | 227.13 | 220.10 | 220.45 | 219.75 | 6 |
| 2026-09-16 | 223.24 | 223.24 | 215.93 | 222.60 | 221.89 | 421 |
| 2026-09-15 | 230.33 | 231.77 | 223.13 | 225.27 | 224.55 | 391 |
| 2026-09-14 | 224.34 | 228.48 | 220.77 | 228.17 | 227.45 | 14 |
| 2026-09-11 | 224.19 | 230.63 | 224.19 | 227.05 | 226.33 | 29 |
| 2026-09-10 | 227.51 | 227.51 | 221.80 | 222.46 | 221.75 | 56 |
| 2026-09-09 | 226.32 | 231.64 | 225.03 | 226.92 | 226.20 | 232 |
| 2026-09-08 | 225.15 | 231.12 | 225.15 | 229.73 | 229.00 | 376 |
| 2026-09-04 | 222.77 | 226.72 | 220.42 | 226.64 | 225.92 | 89 |
| 2026-09-03 | 224.76 | 227.18 | 218.59 | 222.42 | 221.71 | 5 |
| 2026-09-02 | 220.96 | 224.51 | 219.92 | 223.16 | 222.45 | 1,273 |
| 2026-09-01 | 225.50 | 228.42 | 221.13 | 221.36 | 220.66 | 26 |
| 2026-08-28 | 246.11 | 246.11 | 231.89 | 232.65 | 231.91 | 240 |
| 2026-08-27 | 233.50 | 247.78 | 233.50 | 244.01 | 243.23 | 36 |
| 2026-08-26 | 234.75 | 236.65 | 217.00 | 236.65 | 235.90 | 1,063 |
| 2026-08-25 | 245.05 | 245.05 | 232.46 | 233.50 | 232.76 | 122 |
| 2026-08-24 | 232.20 | 242.41 | 232.20 | 238.16 | 237.40 | 313 |
| 2026-08-21 | 238.49 | 238.49 | 233.11 | 236.21 | 235.45 | 108 |
| 2026-08-20 | 242.00 | 242.00 | 232.89 | 235.52 | 234.77 | 99 |
| 2026-08-19 | 243.32 | 249.12 | 240.35 | 242.79 | 242.02 | 19 |
| 2026-08-18 | 241.35 | 244.85 | 237.40 | 241.88 | 241.11 | 56 |
| 2026-08-17 | 242.69 | 245.80 | 238.59 | 239.56 | 238.80 | 130 |
| 2026-08-14 | 241.78 | 245.58 | 239.47 | 241.53 | 240.76 | 13 |
| 2026-08-13 | 249.50 | 249.53 | 243.59 | 243.59 | 242.82 | 121 |
| 2026-08-12 | 248.98 | 254.56 | 244.60 | 245.86 | 245.08 | 237 |
| 2026-08-11 | 246.80 | 254.38 | 245.03 | 251.99 | 251.19 | 81 |
| 2026-08-10 | 249.64 | 253.00 | 249.44 | 251.02 | 250.22 | 97 |
| 2026-08-07 | 248.86 | 251.10 | 246.41 | 249.34 | 248.55 | 6 |
| 2026-08-06 | 249.97 | 252.67 | 243.54 | 246.31 | 245.53 | 40 |
| 2026-08-05 | 248.88 | 252.93 | 246.21 | 249.38 | 248.59 | 378 |
| 2026-08-04 | 243.00 | 250.91 | 243.00 | 248.06 | 247.27 | 94 |
| 2026-08-03 | 232.08 | 238.76 | 228.91 | 236.25 | 235.50 | 196 |
| 2026-07-31 | 236.15 | 236.15 | 229.25 | 231.21 | 230.48 | 724 |
| 2026-07-30 | 236.45 | 236.45 | 228.10 | 233.51 | 232.77 | 10 |
| 2026-07-29 | 236.78 | 236.78 | 230.52 | 233.40 | 232.66 | 40 |
| 2026-07-28 | 236.26 | 240.98 | 230.00 | 238.08 | 237.32 | 112 |
| 2026-07-27 | 232.00 | 235.71 | 226.14 | 232.18 | 231.44 | 40 |
| 2026-07-24 | 220.00 | 227.35 | 214.12 | 223.92 | 223.21 | 148 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.7600 USD |
| 2026-07-16 | 0.7600 USD |
| 2026-04-16 | 0.7600 USD |
| 2026-01-15 | 0.6600 USD |
| 2025-10-16 | 0.6600 USD |
| 2025-07-18 | 0.6600 USD |
| 2025-04-16 | 0.6600 USD |
| 2025-01-16 | 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.