Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	151.43	152.68	151.32	152.36	149.18	4
2025-04-28	150.07	153.02	150.07	150.76	147.61	8
2025-04-25	153.51	153.66	150.14	150.14	147.01	1,617
2025-04-24	144.99	151.02	144.99	151.02	147.87	313
2025-04-23	147.00	154.62	146.00	149.58	146.46	59
2025-04-22	140.65	144.38	140.65	142.52	139.54	105
2025-04-17	137.95	139.58	137.05	139.58	136.67	62
2025-04-16	141.55	142.44	140.56	141.39	138.44	10
2025-04-15	144.85	144.85	144.46	144.46	140.80	354
2025-04-14	153.05	153.05	145.18	146.23	142.52	128
2025-04-11	147.89	148.58	142.33	148.58	144.81	14
2025-04-10	149.70	150.41	146.70	147.26	143.53	31
2025-04-09	138.01	152.93	135.49	152.51	148.65	92
2025-04-08	149.49	154.77	144.84	145.22	141.54	121
2025-04-07	134.03	152.37	134.03	146.60	142.88	242
2025-04-04	133.00	147.24	132.08	144.82	141.15	1,579
2025-04-03	141.63	144.39	135.14	140.12	136.57	403
2025-04-02	158.51	162.04	156.50	162.04	157.93	95
2025-04-01	158.10	160.04	157.02	159.73	155.68	771
2025-03-31	158.96	158.96	154.61	157.75	153.75	427
2025-03-28	161.23	163.42	158.52	159.71	155.66	255
2025-03-27	166.50	166.50	166.08	166.12	161.91	264
2025-03-26	168.91	168.95	165.27	166.40	162.18	14
2025-03-25	170.00	170.00	168.26	168.26	163.99	34
2025-03-24	169.58	171.00	165.59	169.56	165.26	272
2025-03-21	162.41	164.51	157.95	164.20	160.04	629
2025-03-20	162.65	169.32	162.65	165.72	161.52	444
2025-03-19	169.01	177.61	149.45	166.66	162.44	3,258
2025-03-18	172.00	176.94	171.84	172.02	167.66	1,084
2025-03-17	169.10	175.58	167.75	175.58	171.13	107
2025-03-14	166.52	171.97	166.52	168.47	164.20	68
2025-03-13	172.68	172.68	163.96	165.94	161.73	303
2025-03-12	179.81	180.77	176.95	176.95	172.47	73
2025-03-11	184.66	185.84	173.81	177.54	173.04	491
2025-03-10	190.00	192.15	183.65	183.65	179.00	242
2025-03-07	181.76	185.66	180.12	180.12	175.55	109
2025-03-06	186.01	189.30	183.57	189.30	184.50	21
2025-03-05	182.53	184.22	182.53	182.72	178.09	381
2025-03-04	183.13	183.13	176.61	182.47	177.85	160
2025-03-03	193.45	194.63	189.37	190.09	185.27	41
2025-02-28	191.64	194.77	190.56	192.13	187.26	122
2025-02-27	199.98	201.64	194.74	195.05	190.10	391
2025-02-26	200.15	203.15	199.60	203.15	198.00	1
2025-02-25	193.18	196.73	193.18	196.73	191.74	12
2025-02-24	195.02	196.96	191.40	195.87	190.90	465
2025-02-21	212.02	212.02	196.55	197.86	192.85	230
2025-02-20	214.17	214.17	208.28	210.00	204.68	11
2025-02-19	217.76	220.50	208.06	211.87	206.50	457
2025-02-18	214.63	215.48	212.49	215.48	210.02	638
2025-02-14	208.96	212.39	208.27	212.10	206.72	298
2025-02-13	204.70	205.36	204.69	204.90	199.71	94
2025-02-12	201.04	203.38	200.71	202.10	196.98	38
2025-02-11	208.40	209.96	206.27	207.02	201.77	64
2025-02-10	208.19	208.81	206.84	208.70	203.41	51
2025-02-07	211.05	211.99	207.27	207.30	202.05	84
2025-02-06	212.68	212.68	210.71	211.78	206.41	32
2025-02-05	209.55	210.56	209.50	210.36	205.02	182
2025-02-04	204.48	208.90	204.48	208.10	202.83	93
2025-02-03	205.37	205.71	199.48	204.49	199.31	139
2025-01-31	216.46	217.04	211.96	211.96	206.59	1,318

← NewerPage 7 of 19 · 1,114 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.