Williams-Sonoma Inc. historical data

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

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
2025-10-17	187.85	187.85	185.80	185.83	183.29	35
2025-10-16	188.87	191.99	188.87	189.01	186.42	2
2025-10-15	192.02	192.02	192.02	192.02	188.74	34
2025-10-14	188.00	191.05	188.00	191.05	187.78	26
2025-10-13	184.88	188.72	184.22	188.64	185.42	6
2025-10-10	189.39	190.44	183.93	183.99	180.85	150
2025-10-09	190.33	191.29	189.49	189.49	186.25	20
2025-10-08	189.76	190.47	186.90	190.29	187.04	33
2025-10-07	194.01	194.14	190.18	190.24	186.99	64
2025-10-06	198.70	199.05	195.12	197.93	194.55	1,508
2025-10-03	196.55	203.62	196.30	203.62	200.14	32
2025-10-02	194.32	195.02	194.32	194.82	191.49	8
2025-10-01	197.00	197.22	193.56	193.92	190.61	104
2025-09-30	195.83	195.83	193.48	193.74	190.43	323
2025-09-29	196.45	196.45	191.38	191.67	188.40	146
2025-09-26	196.99	201.64	196.49	198.64	195.25	165
2025-09-25	196.76	196.76	196.76	196.76	193.40	10
2025-09-24	198.36	200.33	197.86	199.95	196.54	118
2025-09-23	199.95	201.06	199.95	200.05	196.64	189
2025-09-22	197.00	198.30	196.55	196.55	193.20	16
2025-09-19	199.73	199.73	196.36	197.30	193.93	282
2025-09-18	197.41	198.04	197.41	197.41	194.04	1
2025-09-17	195.38	199.92	195.38	199.92	196.50	307
2025-09-16	200.71	200.71	195.46	195.46	192.12	4
2025-09-15	196.55	199.49	196.10	199.49	196.08	357
2025-09-12	201.97	202.74	196.71	196.71	193.35	215
2025-09-11	203.54	204.58	203.32	204.58	201.09	36
2025-09-10	201.33	203.90	201.33	201.72	198.28	335
2025-09-09	201.74	202.30	200.22	200.22	196.80	92
2025-09-08	203.85	204.15	201.60	202.86	199.40	107
2025-09-05	204.00	205.65	200.81	200.81	197.38	63
2025-09-04	192.34	201.10	192.34	201.10	197.66	653
2025-09-03	191.95	194.03	190.10	194.03	190.72	75
2025-09-02	187.45	189.20	187.41	189.20	185.97	13,054
2025-08-29	186.70	187.88	186.70	187.48	184.28	23
2025-08-28	193.00	193.97	186.64	186.64	183.45	1,617
2025-08-27	197.00	203.00	192.37	195.83	192.49	2,442
2025-08-26	198.96	200.02	196.49	196.49	193.14	925
2025-08-22	200.00	204.30	197.45	203.24	199.77	11
2025-08-21	196.28	197.74	195.08	195.34	192.01	28
2025-08-20	201.74	201.74	197.97	199.50	196.09	65
2025-08-19	203.65	205.61	200.94	201.68	198.24	55
2025-08-18	205.35	205.35	200.51	201.18	197.75	223
2025-08-15	203.00	204.73	202.98	203.57	200.09	230
2025-08-14	209.41	209.41	203.96	204.85	201.35	422
2025-08-13	207.87	209.50	207.00	209.42	205.85	44
2025-08-12	202.00	206.91	202.00	206.49	202.97	90
2025-08-11	200.05	200.05	197.94	197.94	194.56	222
2025-08-07	204.54	204.54	197.72	197.72	194.35	103
2025-08-06	202.82	204.22	202.52	203.68	200.20	28
2025-08-05	200.82	200.85	198.96	200.85	197.42	42
2025-08-04	192.92	198.57	192.92	198.57	195.18	289
2025-08-01	182.70	186.74	180.52	186.74	183.55	58
2025-07-31	189.20	189.82	186.67	186.67	183.48	46

← NewerPage 5 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.