Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	117.51	119.68	117.51	119.68	55.734	4
2022-10-24	114.38	115.09	109.38	114.26	53.212	424
2022-10-21	113.26	115.24	112.69	115.24	53.669	22
2022-10-20	116.69	116.69	116.30	116.34	54.181	6
2022-10-19	118.19	118.97	115.93	115.93	53.627	1,198
2022-10-18	124.55	125.70	121.08	121.39	56.152	142
2022-10-17	120.03	122.80	120.03	121.71	56.300	8
2022-10-14	124.53	124.53	119.44	119.44	55.250	204
2022-10-13	120.56	121.09	120.56	121.09	56.014	24
2022-10-12	125.00	125.00	123.60	123.90	57.313	18
2022-10-11	120.56	124.72	119.94	124.65	57.660	8
2022-10-10	119.16	119.67	118.47	119.67	55.357	116
2022-10-07	124.69	124.69	119.15	119.18	55.130	14
2022-10-06	128.37	128.42	127.58	128.36	59.376	6
2022-10-05	126.78	128.12	126.27	128.05	59.233	12
2022-10-04	125.53	127.65	125.23	126.84	58.673	180
2022-10-03	120.18	122.23	120.18	122.10	56.481	350
2022-09-30	119.26	119.26	119.26	119.26	55.165	4
2022-09-29	124.49	124.49	123.53	123.53	57.140	300
2022-09-26	125.49	125.49	122.83	122.83	56.818	2
2022-09-23	127.34	127.34	125.85	125.85	58.213	92
2022-09-22	129.72	129.72	129.72	129.72	60.006	20
2022-09-21	133.32	135.88	133.32	135.88	62.855	88
2022-09-20	132.99	132.99	130.55	130.55	60.390	4
2022-09-15	139.00	139.07	138.60	139.07	64.331	34
2022-09-13	147.50	147.50	144.38	144.38	66.787	68
2022-09-12	152.51	152.51	152.51	152.51	70.548	142
2022-09-09	151.05	151.05	149.11	149.17	69.003	24
2022-09-08	143.41	147.41	143.41	147.41	68.189	2
2022-09-07	146.77	146.77	146.77	146.77	67.890	180
2022-09-06	140.20	141.56	139.21	141.56	65.483	130
2022-09-02	147.79	147.79	147.79	147.79	68.364	616
2022-09-01	145.73	145.73	145.73	145.73	67.411	140
2022-08-31	148.70	148.85	148.70	148.85	68.855	108
2022-08-30	153.15	153.15	153.15	153.15	70.844	2
2022-08-26	162.65	162.65	157.23	157.23	72.731	80
2022-08-25	169.98	169.98	165.32	165.32	76.473	56
2022-08-22	159.43	159.87	158.96	159.87	73.952	288
2022-08-19	165.62	166.75	161.44	161.44	74.679	12
2022-08-18	165.97	165.97	165.97	165.97	76.774	2
2022-08-17	165.59	165.59	165.59	165.59	76.598	52
2022-08-16	163.66	175.81	163.66	175.81	81.326	46
2022-08-15	158.23	161.48	158.23	161.48	74.695	42
2022-08-12	158.39	158.40	158.39	158.40	73.272	132
2022-08-11	155.19	155.19	155.19	155.19	71.787	38
2022-08-10	154.22	154.22	153.43	153.43	70.973	72
2022-08-08	154.70	156.30	154.70	156.30	72.301	72
2022-08-05	144.58	145.23	144.58	145.23	67.180	8
2022-08-02	143.83	143.83	143.83	143.83	66.533	2
2022-07-29	141.04	142.00	141.04	141.57	65.487	288
2022-07-28	135.85	140.49	135.85	140.49	64.985	16
2022-07-27	137.25	137.25	137.25	137.25	63.490	172
2022-07-26	131.88	131.88	131.88	131.88	61.003	288
2022-07-22	141.11	141.11	136.53	136.53	63.153	98
2022-07-21	137.00	137.85	137.00	137.85	63.766	2
2022-07-20	136.84	136.97	136.62	136.62	62.834	14
2022-07-19	136.54	136.54	136.54	136.54	62.797	2
2022-07-14	128.33	128.33	128.33	128.33	59.021	2
2022-07-11	127.45	127.45	127.45	127.45	58.619	20
2022-07-08	127.96	127.96	127.96	127.96	58.854	96

← NewerPage 17 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.