Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	147.49	148.20	147.49	148.20	70.854	80
2023-11-08	150.45	150.45	150.45	150.45	71.932	2
2023-11-07	153.51	153.51	150.51	150.54	71.975	188
2023-11-06	155.22	155.22	151.94	151.94	72.644	750
2023-11-03	154.09	157.19	153.25	154.46	73.849	192
2023-11-02	151.31	153.26	151.26	153.26	73.275	16
2023-11-01	150.69	151.04	147.88	147.88	70.703	12
2023-10-31	148.25	150.70	148.06	150.43	71.922	34
2023-10-30	146.39	147.99	145.89	147.71	70.622	278
2023-10-27	144.59	147.33	144.50	147.18	70.369	476
2023-10-26	151.64	151.64	143.32	144.03	68.862	2,096
2023-10-25	154.51	155.97	153.78	153.92	73.591	240
2023-10-24	157.35	157.51	154.99	155.33	74.265	160
2023-10-23	155.82	157.64	155.19	157.64	75.370	3,452
2023-10-20	158.03	158.03	156.22	157.66	75.377	210
2023-10-19	159.08	161.45	158.35	161.40	77.167	780
2023-10-18	163.22	163.39	159.54	159.54	75.845	5,058
2023-10-17	162.32	163.87	161.51	162.81	77.402	120
2023-10-16	162.71	164.47	161.62	162.55	77.279	2,102
2023-10-13	163.40	164.00	162.21	162.31	77.165	86
2023-10-12	162.61	163.31	161.53	161.61	76.829	194
2023-10-11	158.80	161.72	158.80	161.45	76.756	68
2023-10-10	159.68	161.11	158.39	160.96	76.523	580
2023-10-09	154.77	159.21	154.56	159.21	75.691	392
2023-10-06	151.69	156.41	150.74	156.41	74.360	382
2023-10-05	151.55	151.55	150.95	150.95	71.765	156
2023-10-04	152.59	152.59	151.15	151.34	71.947	10
2023-10-03	154.04	154.04	149.66	149.66	71.149	1,480
2023-10-02	155.66	155.93	153.07	153.30	72.882	508
2023-09-29	157.77	158.68	156.96	156.96	74.621	564
2023-09-28	153.44	154.30	153.44	154.30	73.357	46
2023-09-27	155.68	155.68	155.68	155.68	74.010	4
2023-09-26	155.86	157.07	153.80	155.46	73.908	2,482
2023-09-25	146.62	155.58	146.62	155.58	73.965	3,004
2023-09-22	141.10	141.10	140.90	140.95	67.010	60
2023-09-21	142.34	142.34	141.88	141.88	67.452	260
2023-09-20	145.13	145.13	144.41	144.41	68.652	78
2023-09-19	142.52	142.52	141.45	141.45	67.247	162
2023-09-18	143.40	145.33	143.00	145.26	69.059	566
2023-09-15	143.79	144.20	143.79	144.02	68.469	322
2023-09-14	142.15	143.39	142.15	143.39	68.167	338
2023-09-13	140.92	141.41	140.92	141.26	67.155	190
2023-09-12	143.74	143.74	139.57	139.61	66.373	530
2023-09-11	142.76	142.76	142.76	142.76	67.870	42
2023-09-08	141.14	141.24	141.14	141.24	67.145	40
2023-09-07	142.45	143.67	142.45	143.67	68.303	284
2023-09-06	142.16	142.16	140.83	141.20	67.129	172
2023-09-05	143.20	143.87	142.02	143.87	68.398	316
2023-09-01	143.24	144.43	142.87	144.43	68.664	240
2023-08-31	141.60	141.60	141.31	141.31	67.181	120
2023-08-30	142.70	142.70	142.70	142.70	67.839	2
2023-08-29	142.42	144.58	142.42	144.58	68.735	484
2023-08-25	138.54	139.23	138.50	138.50	65.845	88
2023-08-24	143.73	145.57	142.61	144.48	68.688	392
2023-08-23	136.03	141.32	135.86	141.16	67.107	996
2023-08-22	128.02	128.02	125.82	126.37	60.076	1,212
2023-08-21	132.00	132.00	128.98	128.98	61.319	48
2023-08-17	132.50	132.78	132.02	132.78	63.123	78
2023-08-15	130.25	130.25	129.80	129.80	61.709	304
2023-08-14	132.86	132.86	131.63	132.53	63.007	16

← NewerPage 13 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.