Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	217.99	219.89	217.72	219.89	214.32	1,528
2025-01-29	215.78	217.31	215.14	217.02	211.52	311
2025-01-28	213.22	214.98	211.20	213.59	208.17	594
2025-01-27	209.00	212.52	208.95	212.29	206.91	1,822
2025-01-24	213.00	214.13	211.22	213.93	208.51	3,958
2025-01-23	212.51	212.51	209.84	210.39	205.06	1,232
2025-01-22	213.75	213.75	210.02	210.98	205.63	995
2025-01-21	203.06	210.15	202.41	208.83	203.54	3,236
2025-01-17	202.96	204.30	200.15	201.94	196.82	560
2025-01-16	197.76	200.75	197.31	198.92	193.88	880
2025-01-15	198.60	199.89	196.89	198.61	193.02	743
2025-01-14	196.75	197.42	190.79	190.79	185.42	572
2025-01-13	194.43	195.82	191.45	195.43	189.93	434
2025-01-10	193.00	196.22	192.41	196.10	190.58	1,116
2025-01-08	193.02	194.33	191.95	193.00	187.57	461
2025-01-07	197.43	198.23	193.12	193.75	188.30	355
2025-01-06	194.71	200.14	193.95	198.52	192.93	358
2025-01-03	189.13	191.08	188.17	191.02	185.64	557
2025-01-02	186.26	189.00	185.63	187.73	182.45	1,062
2024-12-31	187.15	187.15	185.73	185.78	180.55	139
2024-12-30	184.00	187.42	183.42	187.42	182.15	175
2024-12-27	186.20	188.43	186.15	186.46	181.21	50
2024-12-24	187.39	187.85	186.57	187.85	182.56	8
2024-12-23	184.05	186.23	183.00	186.23	180.98	32
2024-12-20	178.45	184.09	177.67	184.09	178.91	548
2024-12-19	185.67	185.90	178.68	179.95	174.89	742
2024-12-18	196.11	196.79	192.63	192.63	187.21	1,184
2024-12-17	190.96	198.85	190.96	198.43	192.84	625
2024-12-16	195.79	196.85	192.62	194.18	188.71	198
2024-12-13	194.43	198.49	192.01	194.69	189.21	1,117
2024-12-12	189.24	191.09	187.43	189.51	184.18	260
2024-12-11	188.50	192.14	188.00	190.86	185.49	1,025
2024-12-10	188.17	190.91	185.32	187.70	182.42	1,059
2024-12-09	188.98	192.80	188.48	190.98	185.60	1,022
2024-12-06	186.19	188.66	185.34	188.66	183.35	468
2024-12-05	185.05	186.79	182.17	182.19	177.06	535
2024-12-04	182.57	186.12	181.60	186.07	180.83	544
2024-12-03	177.38	181.62	177.08	181.09	175.99	876
2024-12-02	172.70	178.54	172.32	178.47	173.45	464
2024-11-29	171.13	175.08	170.81	174.41	169.50	1,635
2024-11-27	174.00	174.00	171.41	171.41	166.59	1,659
2024-11-26	175.71	177.14	173.24	175.21	170.28	2,283
2024-11-25	175.83	181.06	174.40	179.31	174.27	1,732
2024-11-22	176.35	176.35	170.72	172.06	167.22	696
2024-11-21	175.98	176.06	169.64	170.56	165.76	1,389
2024-11-20	167.00	181.45	167.00	174.85	169.93	12,623
2024-11-19	134.28	137.98	132.53	137.44	133.57	658
2024-11-18	132.56	134.86	130.45	132.91	129.17	887
2024-11-15	130.73	131.53	129.43	130.83	127.15	796
2024-11-14	130.80	131.37	129.30	130.62	126.94	355
2024-11-13	130.73	131.70	129.66	130.31	126.64	908
2024-11-12	131.96	133.15	128.96	128.96	125.33	484
2024-11-11	129.51	131.55	129.51	130.17	126.51	1,185
2024-11-08	133.51	133.58	129.78	130.55	126.88	526
2024-11-07	129.39	133.92	129.39	131.66	127.96	1,423
2024-11-06	129.17	129.70	126.72	127.63	124.04	1,401
2024-11-05	133.44	134.66	132.95	133.93	130.16	152
2024-11-04	132.63	139.08	132.63	135.48	131.67	433
2024-11-01	134.20	136.25	132.39	132.91	129.17	368
2024-10-31	132.28	134.43	131.55	134.26	130.48	793

← NewerPage 8 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.