Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	211.00	211.91	202.55	205.16	203.00	244
2026-01-27	208.63	209.03	207.00	209.03	206.83	16
2026-01-26	202.86	204.25	202.86	204.01	201.86	7
2026-01-23	205.11	205.11	202.77	203.53	201.38	224
2026-01-22	217.69	218.48	210.76	210.76	208.54	128
2026-01-21	208.56	208.56	208.25	208.25	206.06	3
2026-01-20	208.20	210.13	205.61	205.61	203.44	487
2026-01-16	209.77	211.55	209.77	209.85	207.64	91
2026-01-15	208.30	209.50	205.11	209.50	207.30	28
2026-01-14	205.68	208.23	205.46	206.82	203.99	5
2026-01-13	207.00	211.97	205.46	209.32	206.45	65
2026-01-12	198.27	204.08	198.12	204.08	201.29	1,522
2026-01-09	202.19	202.19	195.56	195.56	192.89	75
2026-01-08	194.29	200.13	194.29	200.13	197.39	64
2026-01-07	195.88	195.88	194.16	194.16	191.50	1
2026-01-06	193.10	193.93	190.15	193.93	191.28	49
2026-01-05	186.82	195.46	186.82	194.50	191.84	398
2026-01-02	184.28	187.43	182.10	186.60	184.05	35
2025-12-31	180.00	180.00	179.53	179.82	177.36	7
2025-12-30	185.46	185.46	182.96	183.52	181.01	33
2025-12-29	187.00	188.22	186.76	187.26	184.70	5,893
2025-12-23	188.80	188.80	188.80	188.80	186.22	2
2025-12-22	189.83	190.63	189.83	190.00	187.40	1,103
2025-12-19	190.00	191.39	190.00	191.39	188.77	30
2025-12-18	189.14	195.95	189.14	195.49	192.82	88
2025-12-17	186.77	186.94	185.26	185.26	182.73	1,104
2025-12-16	185.30	186.27	183.78	186.27	183.72	22
2025-12-15	186.28	188.78	185.78	185.87	183.33	700
2025-12-12	189.00	191.00	188.72	188.72	186.14	2
2025-12-11	188.73	190.01	188.34	188.34	185.76	24
2025-12-10	182.33	184.56	181.69	184.56	182.04	11
2025-12-09	179.08	179.08	178.30	179.05	176.60	1,347
2025-12-08	181.15	181.15	179.84	180.00	177.54	6
2025-12-05	175.43	181.20	175.43	181.20	178.72	47
2025-12-04	180.60	180.60	177.41	177.41	174.98	20
2025-12-03	177.53	180.41	177.53	180.00	177.54	28
2025-12-02	183.94	183.94	178.48	178.48	176.04	52
2025-12-01	175.93	182.62	175.93	182.62	180.12	69
2025-11-28	179.40	181.30	179.34	181.12	178.64	46
2025-11-26	180.54	183.19	180.54	183.19	180.68	191
2025-11-25	176.07	181.42	176.07	181.14	178.66	848
2025-11-24	174.00	176.64	174.00	176.64	174.22	19
2025-11-21	179.95	180.21	179.95	180.21	177.74	68
2025-11-20	175.22	179.59	175.22	179.59	177.14	42
2025-11-19	188.23	188.23	168.40	174.59	172.20	309
2025-11-18	178.00	182.40	175.57	181.26	178.78	88
2025-11-17	180.33	182.98	180.33	181.65	179.17	5
2025-11-14	181.50	181.50	181.50	181.50	179.02	4
2025-11-13	190.01	193.45	188.40	188.68	186.10	130
2025-11-12	194.60	194.60	189.85	192.70	190.06	11
2025-11-11	196.00	196.00	192.26	193.56	190.91	125
2025-11-10	195.01	198.05	189.98	194.72	192.06	38
2025-11-07	189.59	195.42	189.59	195.42	192.75	25
2025-11-06	199.92	199.92	192.23	192.23	189.60	2,272
2025-11-05	194.03	199.84	194.03	199.84	197.11	7
2025-11-04	190.13	194.32	190.13	193.56	190.91	232
2025-11-03	195.26	195.26	189.61	192.68	190.04	86
2025-10-31	199.51	199.51	195.10	195.10	192.43	40
2025-10-30	193.95	198.11	193.95	198.11	195.40	3
2025-10-29	200.34	202.97	196.30	197.24	194.54	41,112

← NewerPage 4 of 5 · 246 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.