Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	113.23	113.39	113.23	113.23	53.459	484
2023-05-11	111.92	112.55	111.92	112.55	53.138	60
2023-05-10	114.31	114.57	114.31	114.57	54.094	2
2023-05-09	115.00	116.92	115.00	116.44	54.976	44
2023-05-05	117.06	118.88	117.06	118.66	56.025	284
2023-05-04	114.58	114.76	114.35	114.71	54.157	236
2023-05-03	117.53	118.66	116.79	116.79	55.142	2,244
2023-05-02	115.80	116.10	114.90	116.10	54.816	518
2023-04-28	120.05	120.35	118.97	118.97	56.171	320
2023-04-25	118.50	119.50	118.32	118.90	56.136	1,314
2023-04-24	121.00	121.53	119.33	119.33	56.339	614
2023-04-21	122.27	122.27	121.53	122.00	57.599	284
2023-04-20	122.36	122.36	122.36	122.36	57.773	50
2023-04-19	120.67	121.53	120.67	121.23	56.811	1,032
2023-04-18	120.45	120.48	120.45	120.48	56.462	24
2023-04-14	118.79	118.79	117.81	117.83	55.220	334
2023-04-13	117.74	117.74	117.33	117.35	54.995	576
2023-04-12	120.69	120.74	120.68	120.74	56.583	146
2023-04-11	119.29	119.29	117.99	118.11	55.351	838
2023-04-06	116.30	117.25	116.30	117.25	54.946	22
2023-04-04	121.72	121.72	118.02	118.39	55.482	206
2023-04-03	121.41	121.78	120.15	120.17	56.316	714
2023-03-31	119.16	120.91	119.16	120.91	56.661	276
2023-03-30	116.24	117.92	116.24	117.60	55.110	134
2023-03-29	117.45	117.45	117.45	117.45	55.039	484
2023-03-28	119.75	119.75	119.04	119.04	55.788	330
2023-03-27	119.00	119.00	118.55	118.55	55.557	14
2023-03-24	117.17	117.29	117.13	117.29	54.964	26
2023-03-23	119.24	119.24	118.82	118.98	55.759	360
2023-03-22	123.21	123.21	120.00	120.00	56.237	74
2023-03-21	121.01	122.92	121.01	122.92	57.607	76
2023-03-20	117.76	121.14	117.62	117.62	55.121	468
2023-03-17	119.95	119.95	117.49	117.49	55.061	88
2023-03-16	119.94	123.12	119.12	120.42	56.431	1,924
2023-03-15	117.00	117.02	116.19	116.19	54.451	228
2023-03-14	120.41	120.41	120.41	120.41	56.430	182
2023-03-13	116.32	116.32	116.32	116.32	54.513	66
2023-03-10	118.83	118.83	118.83	118.83	55.690	406
2023-03-09	124.70	124.70	124.59	124.59	58.385	10
2023-03-07	121.93	125.15	121.93	125.15	58.651	260
2023-03-06	123.00	123.00	122.71	122.71	57.505	42
2023-03-03	123.61	123.70	123.61	123.70	57.971	70
2023-03-02	123.18	123.44	123.18	123.44	57.849	80
2023-03-01	123.47	123.47	123.47	123.47	57.864	86
2023-02-28	126.40	126.40	124.50	125.66	58.890	260
2023-02-27	126.03	126.85	126.03	126.46	59.264	204
2023-02-23	125.81	125.81	125.31	125.61	58.866	102
2023-02-22	128.57	129.93	128.10	128.10	60.030	138
2023-02-21	128.05	128.82	126.60	126.87	59.454	200
2023-02-17	129.89	129.89	129.30	129.30	60.593	286
2023-02-16	132.63	133.88	132.63	133.84	62.723	1,374
2023-02-15	131.20	131.20	131.20	131.20	61.485	2
2023-02-14	128.14	129.47	126.63	126.63	59.344	176
2023-02-13	124.68	126.73	124.68	126.73	59.391	284
2023-02-10	125.84	125.84	123.23	123.23	57.750	42
2023-02-09	128.09	128.09	127.25	127.25	59.634	102
2023-02-08	131.67	133.18	131.18	131.18	61.476	90
2023-02-07	132.88	132.88	131.93	132.36	62.029	58
2023-02-06	135.89	136.40	135.42	135.65	63.569	364
2023-02-03	140.19	143.05	140.19	142.63	66.842	92

← NewerPage 15 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.