Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	141.73	145.34	141.73	143.81	67.395	340
2023-02-01	134.34	134.66	134.34	134.47	63.017	108
2023-01-31	130.64	133.37	130.64	133.37	62.502	650
2023-01-30	130.21	130.66	130.21	130.66	61.230	8
2023-01-25	118.91	119.21	118.91	119.21	55.866	50
2023-01-24	121.62	122.25	120.89	120.89	56.654	112
2023-01-23	124.15	125.28	124.13	124.13	58.170	62
2023-01-20	120.89	121.33	120.20	121.28	56.837	240
2023-01-19	122.99	122.99	120.91	120.91	56.663	20
2023-01-18	128.30	128.30	124.85	124.85	58.144	42
2023-01-17	127.99	128.44	127.76	128.44	59.816	10
2023-01-13	126.94	127.35	126.94	127.35	59.308	2
2023-01-11	129.46	129.46	129.46	129.46	60.291	20
2023-01-10	123.45	123.45	121.88	121.88	56.759	14
2023-01-06	121.96	122.58	121.96	122.58	57.087	2
2023-01-04	115.59	118.35	115.59	118.35	55.117	36
2023-01-03	114.49	114.49	111.50	112.68	52.478	216
2022-12-30	115.64	115.64	115.64	115.64	53.853	10
2022-12-29	116.96	116.96	116.96	116.96	54.467	16
2022-12-23	117.91	117.93	117.91	117.93	54.921	206
2022-12-22	115.86	115.86	115.86	115.86	53.957	176
2022-12-21	117.24	117.24	117.24	117.24	54.599	10
2022-12-20	115.04	115.62	115.04	115.62	53.846	110
2022-12-19	111.96	114.60	111.96	114.60	53.371	36
2022-12-16	113.14	113.14	111.77	111.77	52.050	90
2022-12-15	114.91	114.91	113.72	113.75	52.972	446
2022-12-14	117.44	117.84	117.44	117.84	54.879	898
2022-12-13	122.73	122.73	117.91	117.91	54.912	56
2022-12-12	115.37	115.37	112.63	114.80	53.464	304
2022-12-09	115.81	115.97	115.81	115.96	54.005	436
2022-12-08	113.86	113.86	113.86	113.86	53.026	6
2022-12-07	111.25	111.35	110.87	110.87	51.633	58
2022-12-06	114.36	114.36	110.79	111.40	51.878	442
2022-12-05	115.27	115.38	113.66	113.66	52.930	284
2022-12-01	117.02	117.02	114.76	116.03	54.036	204
2022-11-30	116.27	116.27	112.99	114.21	53.189	16
2022-11-29	116.45	116.48	115.14	115.16	53.631	6
2022-11-28	116.97	117.18	116.36	116.93	54.456	238
2022-11-25	123.14	123.87	123.14	123.56	57.543	302
2022-11-23	123.99	123.99	121.94	121.94	56.789	174
2022-11-22	123.04	123.04	123.04	123.04	57.299	400
2022-11-21	120.50	120.50	118.13	118.13	55.014	2
2022-11-18	119.44	124.76	119.44	122.41	57.008	24
2022-11-17	125.06	128.00	124.31	127.18	59.229	4
2022-11-16	128.14	129.19	128.14	129.19	60.165	4
2022-11-15	136.71	138.62	135.11	135.11	62.922	1,426
2022-11-14	134.71	136.94	134.71	136.94	63.774	206
2022-11-11	127.74	134.40	127.74	134.40	62.592	6
2022-11-10	130.13	133.76	128.66	128.66	59.918	502
2022-11-09	117.71	118.23	116.89	116.89	54.437	2
2022-11-08	120.79	121.87	120.79	121.87	56.756	4
2022-11-07	119.23	119.23	118.37	118.37	55.126	2
2022-11-04	119.94	119.99	117.30	118.88	55.364	10
2022-11-03	113.86	117.40	113.86	117.40	54.675	32
2022-11-02	125.42	125.63	119.77	120.14	55.951	10
2022-11-01	127.82	128.01	124.41	124.41	57.937	24
2022-10-31	122.45	124.16	122.39	124.16	57.823	10
2022-10-28	121.83	122.30	119.59	122.30	56.956	14
2022-10-27	121.67	123.25	121.58	123.25	57.399	522
2022-10-26	121.56	127.68	121.56	126.03	58.694	4

← NewerPage 16 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.