Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	300.57	303.98	298.97	302.87	146.04	52
2024-05-07	309.35	310.18	305.92	308.64	148.82	186
2024-05-03	292.31	306.96	292.31	305.27	147.19	590
2024-05-02	289.87	290.50	282.78	290.17	139.91	546
2024-05-01	286.44	286.44	277.53	280.86	135.42	324
2024-04-30	284.50	290.18	283.43	288.14	138.93	82
2024-04-29	283.01	288.74	283.01	284.70	137.27	370
2024-04-26	281.21	286.66	281.21	284.92	137.38	132
2024-04-25	285.81	285.81	278.72	284.55	137.20	68
2024-04-24	285.59	287.80	282.31	285.38	137.60	34
2024-04-23	282.78	285.10	280.25	284.53	137.19	48
2024-04-22	284.28	284.28	277.23	280.32	135.16	96
2024-04-19	278.51	280.51	276.57	278.16	134.12	370
2024-04-18	284.21	286.74	280.91	281.00	135.49	320
2024-04-17	286.05	288.20	280.63	281.30	135.09	204
2024-04-16	289.39	289.39	282.36	282.36	135.60	220
2024-04-15	296.06	299.99	290.34	290.77	139.64	1,346
2024-04-12	292.95	293.98	286.70	289.53	139.04	352
2024-04-11	293.36	298.09	292.68	293.99	141.18	26
2024-04-10	297.01	302.12	293.06	293.87	141.13	556
2024-04-09	308.17	311.87	307.20	308.88	148.34	28
2024-04-08	310.54	311.28	308.25	308.73	148.26	18
2024-04-05	304.56	308.95	304.56	307.92	147.87	20
2024-04-04	312.28	313.13	308.60	308.60	148.20	88
2024-04-03	310.10	310.10	306.30	307.30	147.58	158
2024-04-02	312.02	312.02	305.90	307.21	147.53	870
2024-03-28	314.83	319.60	313.19	316.94	152.21	1,024
2024-03-27	313.00	315.31	310.05	311.75	149.71	232
2024-03-26	310.82	313.99	310.82	311.66	149.67	202
2024-03-25	314.00	318.65	309.24	312.59	150.12	472
2024-03-22	311.01	315.59	311.01	312.17	149.92	430
2024-03-21	296.51	310.82	296.23	310.03	148.89	2,130
2024-03-20	293.00	295.30	290.99	295.30	141.81	272
2024-03-19	285.20	292.57	285.16	290.43	139.47	512
2024-03-18	282.28	289.04	282.28	286.89	137.77	214
2024-03-15	283.61	286.00	279.11	280.45	134.68	416
2024-03-14	288.39	291.99	280.30	284.74	136.74	1,146
2024-03-13	241.51	289.80	241.51	283.80	136.29	2,132
2024-03-12	238.55	243.28	238.01	240.00	115.26	384
2024-03-11	235.66	239.40	235.66	239.12	114.83	122
2024-03-08	237.19	239.11	233.83	236.04	113.35	806
2024-03-07	246.17	248.94	241.65	248.65	119.41	116
2024-03-06	241.13	242.48	239.17	240.44	115.47	256
2024-03-05	231.93	242.80	231.93	242.80	116.60	100
2024-03-04	235.72	239.85	234.59	239.85	115.18	378
2024-03-01	236.65	237.38	233.86	236.65	113.65	34
2024-02-29	235.49	236.14	232.45	232.96	111.87	124
2024-02-28	232.97	234.68	230.67	232.82	111.81	46
2024-02-27	231.95	235.41	229.07	233.10	111.94	74,044
2024-02-26	227.58	231.77	225.88	230.87	110.87	158
2024-02-23	225.43	227.83	224.94	227.83	109.41	116
2024-02-22	222.52	226.47	222.51	226.47	108.76	158
2024-02-21	221.27	223.00	218.23	220.04	105.67	292
2024-02-20	224.19	225.25	220.26	221.19	106.22	220
2024-02-16	221.12	228.13	220.27	228.13	109.55	1,290
2024-02-15	224.53	224.76	221.34	221.34	106.30	262
2024-02-14	224.82	224.82	221.71	224.21	107.67	94
2024-02-13	218.06	223.57	217.39	221.02	106.14	2,574
2024-02-12	219.23	228.62	219.23	227.12	109.07	148
2024-02-09	217.19	222.45	216.11	220.23	105.76	948

← NewerPage 11 of 19 · 1,111 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.