Williams-Sonoma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 197.70 | 201.85 | 195.79 | 201.19 | 198.44 | 1,508 |
| 2025-10-27 | 191.37 | 194.12 | 190.49 | 192.21 | 189.58 | 5,864 |
| 2025-10-24 | 190.48 | 190.48 | 189.95 | 189.95 | 187.35 | 11 |
| 2025-10-23 | 186.04 | 187.28 | 186.04 | 187.28 | 184.72 | 1 |
| 2025-10-21 | 188.74 | 190.08 | 188.42 | 189.92 | 187.32 | 40 |
| 2025-10-20 | 186.03 | 190.76 | 185.98 | 189.74 | 187.14 | 217 |
← NewerPage 5 of 5 · 246 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.