Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	192.26	196.30	189.20	190.42	189.17	443
2026-04-24	196.99	196.99	189.95	190.97	189.72	150
2026-04-23	197.53	202.95	191.27	191.27	190.01	9
2026-04-22	209.73	209.73	196.97	197.25	195.95	418
2026-04-21	204.84	207.99	198.77	203.36	202.02	207
2026-04-20	198.69	201.96	190.15	199.64	198.33	21
2026-04-17	191.89	204.51	189.85	200.29	198.97	197
2026-04-16	193.00	196.04	191.24	192.73	191.46	98
2026-04-15	195.77	196.50	189.55	191.80	189.78	6
2026-04-14	195.45	195.50	193.48	195.50	193.44	54
2026-04-13	186.00	198.88	184.97	194.16	192.12	1,051
2026-04-10	189.99	195.03	188.42	188.99	187.00	5
2026-04-09	187.00	190.83	184.89	190.83	188.82	5
2026-04-08	188.00	194.91	188.00	188.52	186.54	109
2026-04-07	180.07	183.00	177.82	179.74	177.85	12
2026-04-02	173.60	183.40	173.60	180.48	178.58	242
2026-04-01	180.00	182.76	177.91	180.69	178.78	98
2026-03-31	180.99	184.26	178.37	182.00	180.09	21
2026-03-30	174.07	179.95	170.44	179.30	177.41	2,260
2026-03-27	177.90	180.99	174.93	176.36	174.50	26
2026-03-26	182.02	182.88	178.01	180.42	178.52	96
2026-03-25	179.49	186.51	176.42	181.13	179.22	18
2026-03-24	182.07	184.78	179.10	183.22	181.29	28
2026-03-23	179.13	187.79	179.13	185.39	183.44	29
2026-03-20	182.08	183.18	178.91	178.91	177.03	68
2026-03-19	180.00	185.23	175.51	180.46	178.56	69
2026-03-18	184.00	195.00	174.84	188.09	186.11	584
2026-03-17	182.21	190.00	180.00	182.98	181.06	27
2026-03-16	187.40	188.92	179.64	183.69	181.76	32
2026-03-13	181.63	184.49	178.39	179.55	177.66	7
2026-03-12	184.73	184.73	178.86	180.82	178.92	10
2026-03-11	189.70	190.96	183.60	185.47	183.52	10
2026-03-10	189.03	192.05	185.02	191.01	189.00	35
2026-03-09	185.82	185.82	176.60	184.18	182.24	25
2026-03-06	189.11	189.16	182.71	187.39	185.42	13
2026-03-05	197.86	197.86	189.03	189.03	187.04	18
2026-03-04	199.57	203.89	196.99	197.83	195.75	41
2026-03-03	201.34	201.88	190.91	198.86	196.77	253
2026-03-02	201.32	207.38	195.17	202.94	200.80	104
2026-02-27	207.14	211.46	205.41	205.86	203.69	8
2026-02-26	211.83	215.04	208.00	211.04	208.82	6
2026-02-25	207.75	213.64	203.57	208.04	205.85	22
2026-02-24	200.65	209.28	200.65	207.96	205.77	188
2026-02-23	215.50	215.50	202.00	203.79	201.64	137
2026-02-20	211.70	221.72	207.50	213.90	211.65	22
2026-02-19	208.21	214.27	204.99	209.50	207.30	19
2026-02-18	214.15	216.48	208.78	214.13	211.88	21
2026-02-17	211.60	218.00	206.26	207.89	205.70	216
2026-02-13	209.19	212.33	204.15	212.33	210.10	2,050
2026-02-12	212.83	218.16	208.95	209.43	207.23	211
2026-02-11	219.38	220.15	214.79	214.79	212.53	27
2026-02-10	219.10	220.08	214.50	219.03	216.73	181
2026-02-09	220.67	222.22	217.23	220.38	218.06	65
2026-02-06	215.11	220.00	211.07	219.98	217.67	209
2026-02-05	213.67	216.43	209.90	211.86	209.63	3
2026-02-04	217.00	221.24	212.41	214.73	212.47	21
2026-02-03	214.05	220.12	212.76	216.29	214.01	121
2026-02-02	204.03	211.77	203.19	210.71	208.49	31
2026-01-30	206.26	208.04	202.73	205.24	203.08	82
2026-01-29	206.19	210.11	205.71	205.81	203.64	11

← NewerPage 3 of 19 · 1,111 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.