Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	132.86	132.86	131.63	132.53	63.007	16
2023-08-11	134.83	135.36	133.99	133.99	63.701	156
2023-08-10	138.75	138.75	137.44	137.86	65.543	110
2023-08-09	139.12	139.12	137.94	138.50	65.845	1,312
2023-08-08	138.17	138.17	137.57	137.57	65.403	202
2023-08-07	139.96	140.19	139.52	140.19	66.648	596
2023-08-04	141.38	141.38	141.38	141.38	67.214	62
2023-08-03	138.56	142.26	138.56	142.26	67.633	124
2023-08-02	135.99	137.55	135.99	136.88	65.075	236
2023-08-01	138.06	138.60	137.98	138.31	65.755	510
2023-07-31	141.44	141.44	137.74	138.46	65.826	50
2023-07-28	139.17	140.67	138.71	140.25	66.677	86
2023-07-27	138.47	140.19	138.47	139.74	66.434	132
2023-07-26	136.56	136.56	135.69	135.86	64.590	40
2023-07-25	130.11	131.86	129.85	131.86	62.688	176
2023-07-24	129.25	129.86	129.25	129.79	61.704	1,064
2023-07-21	129.42	129.42	129.05	129.30	61.471	74
2023-07-20	130.66	130.66	129.09	129.26	61.452	84
2023-07-19	130.19	130.85	129.63	130.83	61.770	744
2023-07-18	126.32	130.00	126.32	129.35	61.071	442
2023-07-17	125.77	125.77	125.12	125.72	59.358	2
2023-07-14	130.77	130.78	127.74	127.74	60.312	242
2023-07-13	130.13	130.91	129.89	130.00	61.379	284
2023-07-12	130.03	130.80	130.03	130.80	61.756	172
2023-07-11	128.05	131.06	127.90	130.37	61.553	346
2023-07-10	122.95	123.38	122.68	123.38	58.253	404
2023-07-07	122.34	122.95	122.34	122.66	57.911	16
2023-07-06	123.59	124.41	123.35	123.69	58.400	204
2023-07-05	126.50	126.71	124.97	125.72	59.356	1,394
2023-07-03	125.89	126.10	124.58	126.10	59.535	26
2023-06-30	124.57	124.57	123.46	123.46	58.291	92
2023-06-29	125.30	126.52	123.27	123.27	58.203	26
2023-06-27	123.46	126.68	123.46	126.68	59.809	8
2023-06-23	119.19	120.29	119.19	120.29	56.794	30
2023-06-22	119.51	120.93	119.42	120.26	56.780	218
2023-06-21	122.17	122.17	120.97	121.32	57.281	256
2023-06-20	122.43	122.43	122.43	122.43	57.803	50
2023-06-16	127.40	127.68	125.84	126.30	59.631	58
2023-06-15	125.88	126.54	125.32	126.54	59.745	2,708
2023-06-14	129.05	130.64	125.81	125.81	59.401	4,140
2023-06-13	126.90	129.60	126.75	129.60	61.190	592
2023-06-12	125.64	126.07	124.35	125.79	59.391	622
2023-06-09	127.31	127.31	126.89	126.89	59.910	112
2023-06-08	126.43	126.43	126.43	126.43	59.693	2
2023-06-07	125.37	129.23	125.37	129.20	61.001	140
2023-06-06	118.00	121.59	117.98	121.56	57.394	274
2023-06-05	118.29	118.29	116.14	117.46	55.459	566
2023-06-02	115.50	118.15	115.50	118.15	55.784	8
2023-06-01	112.89	114.39	112.40	114.39	54.006	562
2023-05-30	114.80	114.90	113.80	113.80	53.728	1,726
2023-05-26	109.97	111.93	109.58	111.72	52.746	84
2023-05-25	114.73	114.73	110.98	110.98	52.399	522
2023-05-24	111.28	112.87	110.80	112.87	53.291	356
2023-05-23	118.19	119.08	112.28	112.30	53.022	1,312
2023-05-22	113.59	113.68	111.82	112.38	53.057	1,190
2023-05-19	114.21	114.21	113.63	113.77	53.716	2
2023-05-18	114.90	114.95	114.90	114.91	54.254	2
2023-05-17	112.13	114.56	112.00	114.56	54.089	26
2023-05-16	111.13	112.81	111.00	111.00	52.408	226
2023-05-15	114.01	114.70	113.84	114.70	54.155	316

← NewerPage 14 of 19 · 1,115 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.