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 |
| 2021-10-20 | 188.52 | 188.52 | 188.52 | 188.52 | 85.488 | 154 |
| 2021-10-18 | 185.11 | 185.11 | 185.11 | 185.11 | 83.942 | 20 |
| 2021-10-15 | 181.55 | 181.74 | 181.55 | 181.74 | 82.414 | 314 |
| 2021-10-14 | 175.45 | 175.45 | 175.45 | 175.45 | 79.561 | 4 |
← NewerPage 19 of 19 · 1,115 trading days
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.