Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	188.25	190.51	187.97	190.26	187.01	13
2025-07-29	190.00	190.00	185.70	185.71	182.54	27
2025-07-28	183.05	187.62	182.55	187.46	184.26	468
2025-07-25	181.18	181.18	180.30	181.05	177.96	4
2025-07-24	181.90	183.19	181.90	183.18	180.06	58
2025-07-23	183.00	185.07	181.88	181.88	178.78	264
2025-07-22	172.40	178.29	172.40	178.29	175.25	47
2025-07-21	171.55	172.87	171.17	172.87	169.92	78
2025-07-18	170.42	171.31	169.57	169.57	166.68	69
2025-07-17	168.16	170.59	165.08	170.59	167.03	163
2025-07-16	163.66	165.25	163.00	163.41	160.00	60
2025-07-15	171.49	171.49	166.11	166.11	162.65	49
2025-07-14	173.08	175.79	170.46	170.46	166.90	103
2025-07-11	175.56	175.78	173.78	175.77	172.10	7
2025-07-10	175.02	177.48	174.36	177.48	173.78	53
2025-07-09	171.56	172.48	171.56	172.48	168.88	8
2025-07-08	165.95	167.11	165.52	167.11	163.62	1
2025-07-07	173.51	173.51	170.38	170.52	166.96	8
2025-07-03	174.00	174.00	172.70	173.10	169.49	4
2025-07-02	171.61	173.79	171.49	172.94	169.33	59
2025-07-01	163.75	171.17	163.75	171.17	167.59	164
2025-06-30	164.74	165.00	162.44	163.32	159.91	140
2025-06-27	161.20	163.37	161.20	163.37	159.96	85
2025-06-26	159.45	161.46	158.67	161.35	157.99	352
2025-06-25	157.56	158.60	157.56	157.86	154.57	34
2025-06-24	159.41	159.52	157.45	157.45	154.16	12,876
2025-06-23	156.23	158.59	155.04	158.59	155.28	265
2025-06-20	160.07	161.26	160.07	160.39	157.04	4
2025-06-18	157.45	161.77	157.45	161.77	158.39	114
2025-06-17	157.80	160.35	157.80	157.82	154.52	306
2025-06-16	157.73	157.73	156.15	157.02	153.74	44
2025-06-13	154.47	159.38	153.18	155.57	152.32	132
2025-06-12	153.51	155.43	153.51	155.43	152.19	157
2025-06-11	160.99	162.02	158.08	158.65	155.34	70
2025-06-09	158.04	159.44	157.40	157.99	154.69	806
2025-06-06	158.21	159.29	158.21	159.29	155.97	7
2025-06-05	159.78	160.51	159.44	159.44	156.11	122
2025-06-04	160.95	161.67	160.57	161.67	158.30	2,745
2025-06-03	158.71	162.06	158.64	161.48	158.11	146
2025-06-02	158.96	159.47	156.58	156.58	153.31	108
2025-05-30	164.76	164.76	162.64	162.90	159.50	22
2025-05-29	166.16	166.16	162.32	163.69	160.27	312
2025-05-28	166.97	167.27	166.69	166.69	163.21	3
2025-05-27	160.07	164.58	159.39	164.58	161.15	423
2025-05-23	159.87	160.50	158.67	158.69	155.38	1,164
2025-05-22	160.00	161.01	147.58	161.01	157.65	3,963
2025-05-21	170.53	171.18	167.91	168.64	165.12	295
2025-05-20	173.87	175.71	173.87	175.71	172.05	31
2025-05-19	169.41	174.72	169.11	174.72	171.07	487
2025-05-16	172.20	173.80	171.59	173.80	170.17	56
2025-05-15	168.37	172.41	168.37	172.41	168.81	7
2025-05-14	175.51	175.51	175.51	175.51	171.85	4
2025-05-13	175.33	175.39	174.04	174.27	170.64	39
2025-05-12	163.50	177.36	163.50	173.89	170.26	155
2025-05-09	160.24	160.24	160.24	160.24	156.89	102
2025-05-08	158.51	161.37	158.51	161.37	158.00	11
2025-05-06	156.55	156.55	154.69	154.69	151.46	24
2025-05-02	158.95	161.21	157.00	160.52	157.17	78
2025-05-01	157.02	159.27	155.89	155.89	152.64	126
2025-04-30	150.00	150.60	148.36	150.60	147.46	3

← NewerPage 6 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.