Williams-Sonoma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 127.61 | 136.19 | 127.37 | 135.50 | 131.17 | 766 |
| 2024-08-02 | 141.50 | 144.94 | 136.56 | 139.05 | 134.61 | 24,081 |
| 2024-08-01 | 151.00 | 152.00 | 141.98 | 143.85 | 139.25 | 714 |
| 2024-07-31 | 152.92 | 153.93 | 149.39 | 153.31 | 148.41 | 242 |
| 2024-07-30 | 153.63 | 155.11 | 150.38 | 150.38 | 145.57 | 508 |
| 2024-07-29 | 156.00 | 156.92 | 152.97 | 152.97 | 148.08 | 1,343 |
| 2024-07-26 | 152.90 | 156.27 | 152.00 | 155.27 | 150.31 | 446 |
| 2024-07-25 | 151.60 | 152.83 | 142.66 | 152.14 | 147.27 | 1,330 |
| 2024-07-24 | 155.57 | 156.94 | 152.75 | 152.75 | 147.87 | 29,907 |
| 2024-07-23 | 151.50 | 155.10 | 151.48 | 155.10 | 150.14 | 38,466 |
| 2024-07-22 | 150.09 | 152.46 | 150.09 | 152.46 | 147.58 | 771 |
| 2024-07-19 | 146.39 | 150.34 | 146.39 | 147.11 | 142.41 | 536 |
| 2024-07-18 | 152.16 | 153.13 | 148.59 | 149.47 | 144.14 | 2,205 |
| 2024-07-17 | 157.28 | 157.77 | 151.29 | 151.29 | 145.90 | 663 |
| 2024-07-16 | 157.35 | 160.95 | 156.44 | 160.95 | 155.21 | 491 |
| 2024-07-15 | 158.38 | 158.38 | 153.89 | 155.33 | 149.79 | 951 |
| 2024-07-12 | 154.10 | 160.84 | 153.60 | 160.17 | 154.46 | 496 |
| 2024-07-11 | 150.14 | 152.83 | 149.92 | 150.84 | 145.46 | 667 |
| 2024-07-10 | 145.63 | 147.16 | 142.00 | 146.36 | 141.14 | 1,228 |
| 2024-07-09 | 142.77 | 144.07 | 141.33 | 143.20 | 138.09 | 655 |
| 2024-07-08 | 288.19 | 291.25 | 281.65 | 286.85 | 138.31 | 48 |
| 2024-07-05 | 280.94 | 282.12 | 279.04 | 279.04 | 134.54 | 928 |
| 2024-07-03 | 280.01 | 285.81 | 280.01 | 280.24 | 135.13 | 1,310 |
| 2024-07-02 | 273.98 | 279.06 | 272.27 | 279.06 | 134.56 | 650 |
| 2024-07-01 | 280.67 | 285.33 | 277.21 | 277.21 | 133.66 | 264 |
| 2024-06-28 | 287.18 | 290.00 | 282.91 | 282.92 | 136.42 | 392 |
| 2024-06-27 | 296.53 | 298.74 | 287.58 | 288.53 | 139.12 | 794 |
| 2024-06-26 | 294.47 | 296.63 | 293.93 | 296.63 | 143.03 | 74,486 |
| 2024-06-25 | 306.70 | 306.70 | 288.51 | 288.51 | 139.11 | 912 |
| 2024-06-24 | 300.01 | 304.50 | 300.01 | 303.73 | 146.45 | 58 |
| 2024-06-21 | 303.44 | 304.05 | 297.46 | 303.76 | 146.46 | 134 |
| 2024-06-20 | 316.04 | 321.00 | 303.68 | 303.68 | 146.43 | 3,958 |
| 2024-06-18 | 305.08 | 314.65 | 303.02 | 314.65 | 151.72 | 510 |
| 2024-06-17 | 302.43 | 302.60 | 297.52 | 302.60 | 145.91 | 1,010 |
| 2024-06-14 | 313.38 | 314.67 | 299.51 | 300.06 | 144.68 | 360 |
| 2024-06-13 | 312.46 | 321.45 | 312.46 | 320.43 | 154.50 | 728 |
| 2024-06-12 | 305.48 | 317.37 | 303.00 | 314.51 | 151.65 | 1,078 |
| 2024-06-11 | 293.21 | 295.95 | 289.81 | 293.86 | 141.69 | 110 |
| 2024-06-10 | 290.05 | 298.00 | 288.29 | 298.00 | 143.69 | 276 |
| 2024-06-07 | 290.94 | 297.20 | 290.94 | 293.78 | 141.65 | 576 |
| 2024-06-06 | 295.59 | 299.34 | 295.59 | 296.40 | 142.92 | 214 |
| 2024-06-05 | 285.15 | 295.74 | 283.35 | 295.74 | 142.60 | 62 |
| 2024-06-04 | 292.82 | 294.03 | 279.20 | 280.91 | 135.45 | 872 |
| 2024-06-03 | 294.36 | 304.15 | 293.05 | 298.05 | 143.71 | 430 |
| 2024-05-31 | 285.05 | 291.40 | 284.20 | 291.40 | 140.51 | 550 |
| 2024-05-30 | 281.95 | 288.50 | 281.38 | 288.33 | 139.02 | 20 |
| 2024-05-29 | 278.17 | 285.57 | 277.00 | 282.29 | 136.11 | 384 |
| 2024-05-28 | 288.35 | 291.05 | 284.46 | 284.46 | 137.16 | 79,020 |
| 2024-05-24 | 288.85 | 288.85 | 282.77 | 287.86 | 138.80 | 1,402 |
| 2024-05-23 | 283.00 | 288.84 | 280.26 | 284.46 | 137.16 | 1,370 |
| 2024-05-22 | 342.14 | 348.89 | 284.00 | 284.13 | 137.00 | 4,824 |
| 2024-05-21 | 315.25 | 316.23 | 313.27 | 314.72 | 151.75 | 40 |
| 2024-05-20 | 311.05 | 313.89 | 309.45 | 312.53 | 150.69 | 30 |
| 2024-05-17 | 312.92 | 315.05 | 309.15 | 309.60 | 149.28 | 58 |
| 2024-05-16 | 318.15 | 320.97 | 314.42 | 314.61 | 151.70 | 8,520 |
| 2024-05-15 | 321.08 | 321.12 | 315.84 | 319.57 | 154.09 | 40,240 |
| 2024-05-14 | 317.58 | 318.57 | 314.85 | 318.22 | 153.44 | 38 |
| 2024-05-13 | 319.02 | 321.28 | 314.40 | 315.27 | 152.01 | 312 |
| 2024-05-10 | 320.82 | 321.66 | 313.83 | 314.53 | 151.66 | 974 |
| 2024-05-09 | 307.17 | 315.52 | 305.07 | 314.65 | 151.72 | 1,132 |
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.