Williams-Sonoma Inc. historical data
| 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 |
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.