Williams Sonoma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 132.49 | 135.03 | 129.00 | 130.50 | 126.32 | 6,183,000 |
| 2024-08-21 | 139.78 | 144.69 | 139.49 | 143.85 | 139.24 | 2,948,900 |
| 2024-08-20 | 139.50 | 141.51 | 136.97 | 137.63 | 133.22 | 1,246,500 |
| 2024-08-19 | 137.95 | 140.61 | 136.66 | 140.37 | 135.87 | 1,585,100 |
| 2024-08-16 | 139.87 | 140.52 | 136.26 | 137.85 | 133.43 | 1,468,200 |
| 2024-08-15 | 145.55 | 148.70 | 139.73 | 141.03 | 136.51 | 1,439,000 |
| 2024-08-14 | 143.54 | 143.74 | 137.92 | 138.62 | 134.18 | 1,386,900 |
| 2024-08-13 | 140.01 | 143.78 | 139.63 | 142.64 | 138.07 | 1,757,500 |
| 2024-08-12 | 140.97 | 142.80 | 138.01 | 138.83 | 134.38 | 1,307,800 |
| 2024-08-09 | 139.62 | 142.71 | 139.41 | 140.99 | 136.47 | 1,263,300 |
| 2024-08-08 | 132.62 | 139.65 | 131.60 | 139.55 | 135.08 | 2,472,200 |
| 2024-08-07 | 142.27 | 143.79 | 136.72 | 137.79 | 133.37 | 2,230,500 |
| 2024-08-06 | 135.35 | 142.67 | 134.05 | 139.07 | 134.61 | 1,353,700 |
| 2024-08-05 | 128.39 | 138.51 | 128.04 | 134.40 | 130.09 | 2,547,800 |
| 2024-08-02 | 138.50 | 140.79 | 136.03 | 139.82 | 135.34 | 1,976,100 |
| 2024-08-01 | 152.00 | 153.00 | 141.71 | 144.94 | 140.29 | 1,776,800 |
| 2024-07-31 | 152.29 | 157.94 | 149.13 | 154.68 | 149.72 | 1,365,900 |
| 2024-07-30 | 154.17 | 155.37 | 148.62 | 149.22 | 144.44 | 1,167,100 |
| 2024-07-29 | 156.72 | 156.72 | 151.96 | 153.76 | 148.83 | 836,000 |
| 2024-07-26 | 153.36 | 156.58 | 151.25 | 155.50 | 150.52 | 1,135,000 |
| 2024-07-25 | 150.00 | 152.99 | 141.44 | 150.67 | 145.84 | 1,619,100 |
| 2024-07-24 | 154.68 | 157.26 | 150.42 | 151.15 | 146.31 | 1,414,800 |
| 2024-07-23 | 152.02 | 156.25 | 150.70 | 156.04 | 151.04 | 981,500 |
| 2024-07-22 | 148.78 | 152.77 | 148.44 | 152.20 | 147.32 | 1,045,100 |
| 2024-07-19 | 147.81 | 150.29 | 146.46 | 146.88 | 142.17 | 1,057,200 |
| 2024-07-18 | 149.76 | 154.07 | 147.61 | 148.77 | 143.45 | 1,164,300 |
| 2024-07-17 | 159.65 | 159.65 | 149.54 | 150.08 | 144.71 | 2,004,500 |
| 2024-07-16 | 157.64 | 164.14 | 156.15 | 162.99 | 157.16 | 1,560,000 |
| 2024-07-15 | 158.38 | 158.77 | 153.58 | 154.87 | 149.33 | 1,335,800 |
| 2024-07-12 | 154.41 | 161.09 | 153.65 | 158.60 | 152.93 | 1,958,600 |
| 2024-07-11 | 149.21 | 153.95 | 149.00 | 153.58 | 148.09 | 1,645,100 |
| 2024-07-10 | 145.50 | 147.43 | 142.67 | 146.24 | 141.01 | 1,502,000 |
| 2024-07-09 | 141.46 | 144.27 | 141.24 | 142.22 | 137.13 | 1,379,700 |
| 2024-07-08 | 283.64 | 291.98 | 281.76 | 285.18 | 137.49 | 1,591,000 |
| 2024-07-05 | 281.14 | 282.50 | 278.23 | 279.92 | 134.96 | 954,400 |
| 2024-07-03 | 280.79 | 286.38 | 278.18 | 280.94 | 135.45 | 906,800 |
| 2024-07-02 | 275.00 | 280.75 | 271.52 | 279.53 | 134.77 | 2,533,600 |
| 2024-07-01 | 281.88 | 288.35 | 276.11 | 276.89 | 133.49 | 1,886,200 |
| 2024-06-28 | 286.26 | 290.20 | 280.19 | 282.37 | 136.14 | 4,462,600 |
| 2024-06-27 | 297.03 | 299.00 | 285.80 | 287.30 | 138.51 | 2,000,400 |
| 2024-06-26 | 292.57 | 301.27 | 290.54 | 296.69 | 143.04 | 1,460,000 |
| 2024-06-25 | 308.19 | 308.19 | 287.02 | 294.47 | 141.97 | 2,391,600 |
| 2024-06-24 | 303.00 | 308.27 | 300.53 | 307.55 | 148.28 | 1,893,400 |
| 2024-06-21 | 302.88 | 305.30 | 295.38 | 303.36 | 146.26 | 3,669,200 |
| 2024-06-20 | 319.88 | 322.51 | 302.43 | 303.94 | 146.54 | 1,969,400 |
| 2024-06-18 | 303.92 | 320.94 | 301.65 | 319.85 | 154.21 | 2,307,200 |
| 2024-06-17 | 300.39 | 306.16 | 297.21 | 305.14 | 147.11 | 1,321,000 |
| 2024-06-14 | 314.67 | 315.38 | 298.19 | 301.62 | 145.42 | 2,658,800 |
| 2024-06-13 | 312.00 | 323.92 | 312.00 | 321.33 | 154.92 | 2,280,000 |
| 2024-06-12 | 305.40 | 319.54 | 305.40 | 311.00 | 149.94 | 2,601,600 |
| 2024-06-11 | 295.88 | 299.58 | 288.94 | 299.35 | 144.32 | 1,376,800 |
| 2024-06-10 | 290.25 | 298.31 | 287.95 | 296.94 | 143.16 | 1,301,000 |
| 2024-06-07 | 292.40 | 297.37 | 290.24 | 292.52 | 141.03 | 1,778,200 |
| 2024-06-06 | 296.92 | 301.95 | 292.14 | 296.51 | 142.95 | 1,665,400 |
| 2024-06-05 | 283.75 | 299.04 | 283.50 | 298.05 | 143.70 | 2,131,800 |
| 2024-06-04 | 294.02 | 294.02 | 278.28 | 282.75 | 136.32 | 2,854,200 |
| 2024-06-03 | 294.36 | 303.33 | 294.22 | 297.68 | 143.52 | 2,095,400 |
| 2024-05-31 | 288.35 | 293.80 | 285.32 | 293.22 | 141.37 | 6,965,800 |
| 2024-05-30 | 282.26 | 289.03 | 282.01 | 288.33 | 139.01 | 1,957,000 |
| 2024-05-29 | 277.75 | 285.74 | 277.51 | 282.56 | 136.23 | 2,024,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-07-09 | 2:1 |
| 2002-05-10 | 2:1 |
| 1998-05-18 | 2:1 |
| 1994-09-27 | 3:2 |
| 1994-02-22 | 3:2 |
| 1990-07-02 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.7600 USD |
| 2026-07-17 | 0.7600 USD |
| 2026-04-17 | 0.7600 USD |
| 2026-01-16 | 0.6600 USD |
| 2025-10-17 | 0.6600 USD |
| 2025-07-18 | 0.6600 USD |
| 2025-04-17 | 0.6600 USD |
| 2025-01-17 | 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.