Williams-Sonoma Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	141.98	145.20	141.51	145.20	66.422	202
2022-01-21	139.88	139.88	139.88	139.88	63.988	142
2022-01-18	144.33	144.33	143.09	143.09	65.132	30
2022-01-14	146.23	147.29	146.23	147.29	67.042	30
2022-01-12	149.88	150.34	149.88	150.29	68.410	102
2022-01-06	148.84	148.84	148.84	148.84	67.747	20
2022-01-05	157.98	158.72	157.98	158.72	72.247	84
2022-01-04	164.32	164.32	162.66	162.66	74.040	74
2021-12-23	167.01	167.01	167.01	167.01	76.018	38
2021-12-22	170.54	170.54	170.54	170.54	77.627	42
2021-12-20	162.87	162.87	162.87	162.87	74.134	650
2021-12-16	168.10	168.10	164.04	164.04	74.669	36
2021-12-14	167.18	167.18	167.18	167.18	76.098	184
2021-12-09	187.29	187.29	187.29	187.29	85.253	38
2021-12-07	185.90	185.90	185.90	185.90	84.619	768
2021-12-01	192.73	192.73	192.73	192.73	87.728	122
2021-11-30	199.27	199.27	197.71	197.71	89.994	118
2021-11-26	204.50	204.50	204.50	204.50	93.085	100
2021-11-22	219.55	219.55	217.96	217.96	99.210	8
2021-11-19	214.18	216.96	213.02	216.96	98.756	170
2021-11-17	221.63	221.63	215.00	215.00	97.865	65,970
2021-11-10	203.24	203.24	203.24	203.24	92.512	2
2021-11-08	207.70	207.70	203.62	203.95	92.835	44
2021-11-04	205.28	207.36	205.28	207.36	94.387	42
2021-11-03	197.41	204.80	197.41	204.80	93.224	104
2021-11-02	191.90	191.90	191.90	191.90	87.350	100
2021-11-01	187.70	188.46	187.51	187.51	85.349	438
2021-10-27	182.32	182.32	182.32	182.32	82.989	3,288
2021-10-26	182.40	182.40	182.40	182.40	83.026	40
2021-10-22	189.00	190.06	189.00	190.06	86.510	144
2021-10-21	188.05	188.05	188.05	188.05	85.595	16

← NewerPage 19 of 19 · 1,111 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.