Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	121.71	128.75	121.71	128.75	59.217	40
2022-07-05	114.51	119.81	114.51	119.80	55.100	824
2022-07-01	111.02	113.68	111.02	112.75	51.858	510
2022-06-30	108.12	111.33	106.58	111.15	51.122	96
2022-06-21	121.89	121.91	121.23	121.75	55.997	2
2022-06-13	118.47	119.50	115.90	119.50	54.962	324
2022-06-10	123.84	123.84	121.54	121.68	55.965	14
2022-06-09	127.43	128.29	125.99	128.29	59.005	242
2022-06-08	127.97	129.48	127.97	129.48	59.553	8
2022-06-07	120.37	125.30	120.37	125.30	57.630	134
2022-06-06	124.72	128.22	124.72	128.06	58.900	2
2022-06-01	128.75	128.96	123.02	123.02	56.581	64
2022-05-31	130.59	130.59	126.04	126.04	57.970	176
2022-05-27	131.07	131.59	127.53	128.02	58.881	20
2022-05-26	126.00	133.52	125.00	130.54	60.038	1,874
2022-05-25	114.02	117.88	113.44	113.44	52.175	552
2022-05-24	103.08	103.89	101.96	102.88	47.318	62
2022-05-23	108.60	108.60	108.60	108.60	49.949	2
2022-05-20	113.48	113.48	107.02	107.02	49.222	232
2022-05-19	111.18	113.70	111.18	113.70	52.295	210
2022-05-18	117.38	119.18	108.70	108.83	50.055	100
2022-05-13	127.86	128.07	126.76	126.76	58.302	42
2022-05-06	131.00	131.00	123.57	126.69	58.269	1,804
2022-05-05	134.12	134.12	131.13	131.13	60.312	70
2022-05-04	138.25	138.25	138.25	138.25	63.586	40
2022-05-03	136.17	139.84	136.17	139.84	64.318	40
2022-04-27	135.06	135.06	133.47	133.47	61.385	200
2022-04-22	137.32	138.04	136.00	136.00	62.551	4
2022-04-21	141.61	141.61	140.95	140.95	64.828	2
2022-04-20	148.63	148.63	144.55	144.55	66.125	4
2022-04-19	147.84	148.91	147.84	148.13	67.761	82
2022-04-14	153.16	156.48	153.16	156.48	71.583	2
2022-04-12	155.87	155.87	155.87	155.87	71.303	82
2022-04-11	146.30	151.01	145.41	151.01	69.080	4
2022-04-07	138.86	139.61	138.00	138.08	63.165	120
2022-04-04	142.28	148.12	142.28	148.12	67.758	112
2022-04-01	144.03	144.45	141.78	142.04	64.977	106
2022-03-31	143.49	145.50	143.10	144.42	66.066	1,418
2022-03-30	149.67	149.67	144.02	145.89	66.738	56
2022-03-28	144.49	145.49	144.04	145.49	66.555	202
2022-03-24	145.94	145.94	145.94	145.94	66.763	9,200
2022-03-23	153.02	153.02	152.35	152.38	69.707	68
2022-03-17	166.71	166.71	154.24	159.35	72.895	684
2022-03-15	146.12	146.91	146.12	146.32	66.935	8
2022-03-14	148.82	148.82	147.18	147.18	67.328	192
2022-03-11	143.17	143.17	143.17	143.17	65.495	50
2022-03-10	142.05	142.05	142.05	142.05	64.981	2
2022-03-09	146.75	146.75	146.75	146.75	67.132	2
2022-02-28	143.77	143.99	143.77	143.99	65.869	2
2022-02-23	135.09	135.09	133.35	133.35	61.002	70,372
2022-02-18	140.61	140.61	140.61	140.61	64.324	400
2022-02-16	149.02	149.02	149.02	149.02	68.168	20
2022-02-14	153.19	155.48	152.75	155.48	71.125	62
2022-02-08	164.66	164.66	164.66	164.66	75.323	50
2022-02-07	164.30	164.30	162.00	162.00	74.105	200
2022-02-04	160.43	160.43	160.43	160.43	73.389	2
2022-02-01	164.78	164.78	164.78	164.78	75.379	386
2022-01-31	159.00	159.00	159.00	159.00	72.735	790
2022-01-28	149.17	150.09	149.17	150.09	68.660	154
2022-01-26	155.80	155.80	155.80	155.80	71.269	80

← NewerPage 18 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.