Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	205.45	214.79	205.45	213.61	102.58	100
2024-02-07	203.42	206.85	203.42	205.68	98.775	40
2024-02-06	200.00	203.45	199.98	203.26	97.613	68
2024-02-05	197.54	199.07	195.33	199.07	95.601	78
2024-02-02	193.54	200.95	192.30	200.95	96.503	98
2024-02-01	194.70	197.10	192.42	197.10	94.654	40
2024-01-31	199.62	200.43	196.00	196.46	94.347	144
2024-01-30	200.41	201.17	198.69	200.84	96.451	1,100
2024-01-29	208.96	208.96	197.44	201.23	96.638	156
2024-01-26	210.09	211.05	208.30	208.30	100.03	36
2024-01-25	207.96	210.14	207.88	209.89	100.80	66
2024-01-24	212.98	212.98	207.43	207.43	99.616	1,332
2024-01-23	211.61	211.77	209.07	209.07	100.40	38
2024-01-22	208.58	208.66	206.36	208.66	100.21	622
2024-01-19	206.61	206.61	201.89	205.52	98.698	180
2024-01-18	205.24	207.46	204.61	206.58	99.207	46
2024-01-17	201.26	204.26	200.02	203.50	97.296	1,270
2024-01-16	202.00	203.31	199.79	201.58	96.378	18
2024-01-12	202.45	204.54	200.84	202.57	96.851	118
2024-01-11	206.15	206.15	196.40	198.90	95.096	6
2024-01-10	200.00	200.87	197.90	199.91	95.579	1,530
2024-01-09	198.14	199.40	198.14	198.63	94.967	190
2024-01-08	197.49	200.68	197.49	200.68	95.948	132
2024-01-05	197.10	197.10	197.00	197.00	94.188	154
2024-01-04	194.02	195.99	193.36	195.99	93.704	50
2024-01-03	199.79	202.38	193.66	195.53	93.485	622
2024-01-02	201.78	203.45	199.72	202.50	96.818	596
2023-12-29	202.45	203.68	201.09	201.76	96.464	26
2023-12-28	202.75	203.44	201.57	203.44	97.267	722
2023-12-27	205.21	205.27	205.21	205.27	98.144	1,352
2023-12-22	205.00	205.00	202.13	203.54	97.315	32
2023-12-21	204.75	204.75	202.82	202.82	96.971	300
2023-12-20	202.05	204.99	200.16	204.18	97.621	2,152
2023-12-19	200.00	205.50	199.76	204.02	97.544	4,392
2023-12-18	204.76	204.76	198.55	198.55	94.929	352
2023-12-15	206.10	206.10	202.70	203.78	97.430	448
2023-12-14	200.48	209.01	198.90	206.19	98.582	344
2023-12-13	190.26	193.24	189.73	193.24	92.390	34
2023-12-12	193.96	194.46	189.28	189.28	90.497	1,350
2023-12-11	194.32	195.60	193.03	194.35	92.921	96
2023-12-08	193.66	195.28	192.94	194.62	93.050	530
2023-12-07	193.33	197.04	193.33	197.04	94.207	276
2023-12-06	195.20	197.43	193.71	193.79	92.653	38
2023-12-05	195.08	197.71	194.50	194.50	92.994	160
2023-12-04	194.06	199.27	194.06	197.57	94.461	460
2023-12-01	187.73	194.94	186.83	194.61	93.045	486
2023-11-30	188.79	188.79	185.32	187.00	89.407	3,792
2023-11-29	184.79	188.05	184.01	188.05	89.909	340
2023-11-28	181.78	184.94	181.78	183.17	87.576	100
2023-11-27	183.55	184.40	181.79	183.55	87.757	140
2023-11-24	181.25	183.34	180.47	183.34	87.656	2,982
2023-11-22	181.53	182.45	180.08	180.87	86.476	814
2023-11-21	181.50	181.50	177.42	178.98	85.572	54
2023-11-20	178.40	180.75	176.52	180.68	86.385	206
2023-11-17	173.50	181.40	172.05	181.40	86.730	416
2023-11-16	166.70	170.40	160.00	169.76	81.164	570
2023-11-15	159.04	162.74	157.90	162.58	77.731	644
2023-11-14	152.69	158.21	152.69	156.64	74.891	580
2023-11-13	148.39	149.41	145.59	148.74	71.112	252
2023-11-10	145.82	146.97	143.94	146.97	70.268	120

← NewerPage 12 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.