Williams-Sonoma Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	130.00	134.47	129.78	132.90	129.16	683
2024-10-29	128.92	133.33	128.37	133.16	129.41	709
2024-10-28	136.60	138.00	132.43	132.88	129.14	1,094
2024-10-25	139.50	139.50	135.99	135.99	132.16	291
2024-10-24	139.50	139.50	137.06	137.62	133.75	419
2024-10-23	140.43	141.66	139.00	139.00	135.09	474
2024-10-22	137.87	139.67	135.23	139.67	135.73	852
2024-10-21	143.27	144.50	140.04	140.31	136.36	78
2024-10-18	143.05	144.50	141.59	142.16	138.16	279
2024-10-17	148.49	149.86	145.00	145.00	140.37	1,179
2024-10-16	150.41	152.03	148.26	150.29	145.48	429
2024-10-15	145.71	151.08	145.64	150.21	145.41	341
2024-10-14	146.19	147.01	143.50	147.01	142.31	10
2024-10-11	143.17	145.00	141.30	144.76	140.13	170
2024-10-10	141.44	142.62	140.98	142.09	137.55	322
2024-10-09	148.74	149.56	144.94	145.36	140.71	276
2024-10-08	149.21	151.56	149.21	151.33	146.49	205
2024-10-07	151.07	151.07	148.55	148.71	143.96	62
2024-10-04	155.00	155.00	148.80	150.27	145.46	452
2024-10-03	152.38	152.38	151.40	151.40	146.56	208
2024-10-02	148.56	152.84	148.56	152.84	147.95	674
2024-10-01	152.64	152.64	148.03	150.19	145.39	497
2024-09-30	153.42	155.32	152.94	155.32	150.36	318
2024-09-27	151.46	155.43	151.41	154.32	149.39	2,021
2024-09-26	153.00	154.03	149.09	149.73	144.94	188
2024-09-25	152.78	153.07	148.70	148.70	143.95	326
2024-09-24	154.82	155.31	151.80	152.80	147.92	255
2024-09-23	150.05	151.60	147.66	151.60	146.75	38,582
2024-09-20	147.09	148.96	145.92	148.96	144.20	35,946
2024-09-19	150.57	152.35	148.52	149.66	144.88	485
2024-09-18	145.70	150.03	144.18	150.03	145.23	1,527
2024-09-17	147.10	148.10	145.67	146.24	141.57	460
2024-09-16	145.35	147.13	143.32	145.84	141.18	618
2024-09-13	140.00	145.46	139.95	145.46	140.81	1,294
2024-09-12	135.05	135.73	134.26	135.73	131.39	856
2024-09-11	130.82	134.98	130.82	133.93	129.65	1,199
2024-09-10	133.19	133.38	130.73	130.73	126.55	112
2024-09-09	131.17	135.40	130.51	133.27	129.01	863
2024-09-06	128.41	131.14	128.41	129.62	125.48	522
2024-09-05	130.94	133.03	129.80	129.98	125.82	1,707
2024-09-04	129.55	131.95	128.22	130.68	126.51	1,596
2024-09-03	133.62	133.62	130.63	132.65	128.41	610
2024-08-30	133.26	134.23	131.23	133.06	128.81	213
2024-08-29	135.52	135.60	134.54	135.38	131.05	661
2024-08-28	135.05	136.36	133.69	134.71	130.40	531
2024-08-27	131.45	135.51	131.45	134.46	130.16	861
2024-08-23	132.19	137.33	131.62	136.66	132.29	534
2024-08-22	134.44	134.62	129.31	131.50	127.30	1,262
2024-08-21	141.57	143.86	139.53	143.83	139.23	3,321
2024-08-20	139.01	141.36	137.49	137.57	133.17	497
2024-08-19	137.34	140.01	137.34	138.92	134.48	2,996
2024-08-16	139.87	140.85	136.47	137.62	133.22	431
2024-08-15	145.02	147.61	140.28	142.85	138.28	346
2024-08-14	142.76	142.76	138.19	138.19	133.77	266
2024-08-13	139.53	142.59	139.53	142.08	137.54	776
2024-08-12	140.78	142.44	140.14	140.37	135.88	419
2024-08-09	140.05	142.15	139.50	142.05	137.51	113
2024-08-08	132.96	137.25	132.96	137.25	132.86	334
2024-08-07	142.27	143.79	138.94	138.94	134.49	235
2024-08-06	136.49	141.52	134.14	141.52	137.00	742

← NewerPage 9 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.