Williams Sonoma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 277.75 | 285.74 | 277.51 | 282.56 | 136.23 | 2,024,000 |
| 2024-05-28 | 288.35 | 291.31 | 283.04 | 284.32 | 137.08 | 2,393,000 |
| 2024-05-24 | 288.39 | 288.95 | 282.72 | 287.81 | 138.76 | 2,009,000 |
| 2024-05-23 | 280.52 | 289.48 | 276.35 | 284.56 | 137.19 | 4,035,200 |
| 2024-05-22 | 345.61 | 348.51 | 277.64 | 279.93 | 134.96 | 8,580,400 |
| 2024-05-21 | 314.16 | 316.84 | 311.52 | 314.38 | 151.57 | 2,698,200 |
| 2024-05-20 | 309.91 | 316.92 | 309.63 | 316.58 | 152.63 | 2,606,400 |
| 2024-05-17 | 314.21 | 315.00 | 307.00 | 309.50 | 149.22 | 1,711,400 |
| 2024-05-16 | 318.15 | 320.00 | 313.03 | 313.06 | 150.93 | 1,262,400 |
| 2024-05-15 | 320.51 | 321.17 | 316.12 | 320.24 | 154.39 | 2,233,000 |
| 2024-05-14 | 315.00 | 320.07 | 314.55 | 317.15 | 152.90 | 1,698,600 |
| 2024-05-13 | 318.11 | 322.04 | 313.87 | 315.62 | 152.17 | 1,327,200 |
| 2024-05-10 | 320.00 | 321.47 | 313.51 | 315.94 | 152.32 | 994,800 |
| 2024-05-09 | 305.75 | 319.06 | 304.82 | 318.45 | 153.53 | 1,510,400 |
| 2024-05-08 | 300.00 | 305.00 | 299.48 | 304.92 | 147.01 | 968,000 |
| 2024-05-07 | 308.74 | 311.44 | 301.48 | 301.62 | 145.42 | 1,527,400 |
| 2024-05-06 | 305.92 | 310.65 | 304.28 | 308.29 | 148.63 | 1,397,800 |
| 2024-05-03 | 300.08 | 307.60 | 296.56 | 304.70 | 146.90 | 2,208,400 |
| 2024-05-02 | 286.00 | 292.37 | 282.08 | 292.24 | 140.90 | 1,570,800 |
| 2024-05-01 | 285.60 | 287.14 | 277.62 | 283.61 | 136.73 | 1,962,400 |
| 2024-04-30 | 284.07 | 290.75 | 283.31 | 286.78 | 138.26 | 1,531,800 |
| 2024-04-29 | 285.75 | 288.62 | 283.28 | 286.40 | 138.08 | 1,175,600 |
| 2024-04-26 | 282.30 | 286.96 | 281.16 | 282.16 | 136.04 | 969,000 |
| 2024-04-25 | 280.02 | 284.67 | 278.51 | 281.68 | 135.80 | 1,845,400 |
| 2024-04-24 | 284.67 | 287.80 | 281.34 | 285.51 | 137.65 | 1,505,400 |
| 2024-04-23 | 280.85 | 286.00 | 280.26 | 285.07 | 137.44 | 1,349,800 |
| 2024-04-22 | 282.31 | 282.81 | 276.90 | 280.22 | 135.10 | 1,598,200 |
| 2024-04-19 | 278.43 | 280.84 | 277.07 | 279.20 | 134.61 | 1,489,800 |
| 2024-04-18 | 283.02 | 287.79 | 279.43 | 279.53 | 134.77 | 1,555,400 |
| 2024-04-17 | 285.57 | 288.99 | 280.29 | 282.17 | 135.50 | 1,405,200 |
| 2024-04-16 | 286.25 | 290.03 | 279.18 | 282.55 | 135.68 | 2,462,200 |
| 2024-04-15 | 298.10 | 298.10 | 286.96 | 288.53 | 138.55 | 2,180,800 |
| 2024-04-12 | 293.43 | 294.82 | 286.77 | 288.85 | 138.70 | 1,595,400 |
| 2024-04-11 | 297.77 | 298.27 | 292.40 | 294.47 | 141.40 | 1,719,600 |
| 2024-04-10 | 300.90 | 301.73 | 291.75 | 293.24 | 140.81 | 2,619,000 |
| 2024-04-09 | 308.59 | 312.23 | 306.55 | 308.99 | 148.37 | 1,336,400 |
| 2024-04-08 | 310.58 | 311.96 | 307.67 | 308.25 | 148.02 | 1,407,800 |
| 2024-04-05 | 306.00 | 309.46 | 305.00 | 309.41 | 148.58 | 1,082,400 |
| 2024-04-04 | 311.29 | 312.66 | 304.32 | 306.38 | 147.12 | 1,571,000 |
| 2024-04-03 | 309.80 | 311.66 | 305.58 | 308.98 | 148.37 | 1,865,600 |
| 2024-04-02 | 312.78 | 313.04 | 305.25 | 310.30 | 149.00 | 1,822,000 |
| 2024-04-01 | 316.44 | 319.78 | 314.13 | 314.93 | 151.23 | 2,015,800 |
| 2024-03-28 | 316.49 | 319.71 | 314.12 | 317.53 | 152.47 | 1,693,800 |
| 2024-03-27 | 312.94 | 315.27 | 309.43 | 314.02 | 150.79 | 1,202,400 |
| 2024-03-26 | 310.82 | 314.91 | 308.41 | 308.41 | 148.10 | 1,254,600 |
| 2024-03-25 | 314.00 | 317.65 | 309.22 | 311.24 | 149.45 | 1,936,800 |
| 2024-03-22 | 310.00 | 316.17 | 310.00 | 312.63 | 150.12 | 1,924,000 |
| 2024-03-21 | 298.83 | 313.29 | 297.59 | 313.13 | 150.36 | 3,246,000 |
| 2024-03-20 | 292.00 | 296.07 | 290.79 | 295.05 | 141.68 | 1,354,000 |
| 2024-03-19 | 285.54 | 293.36 | 285.13 | 293.36 | 140.87 | 2,169,400 |
| 2024-03-18 | 283.32 | 289.68 | 281.47 | 285.26 | 136.98 | 2,506,800 |
| 2024-03-15 | 283.61 | 286.09 | 278.54 | 283.77 | 136.26 | 7,121,000 |
| 2024-03-14 | 288.00 | 292.40 | 279.02 | 285.65 | 137.17 | 4,011,800 |
| 2024-03-13 | 263.11 | 289.80 | 261.21 | 283.87 | 136.31 | 10,198,600 |
| 2024-03-12 | 237.50 | 243.50 | 237.50 | 241.05 | 115.75 | 3,482,000 |
| 2024-03-11 | 237.36 | 239.87 | 234.26 | 236.35 | 113.49 | 3,574,400 |
| 2024-03-08 | 234.88 | 239.50 | 234.31 | 234.90 | 112.80 | 4,559,200 |
| 2024-03-07 | 242.33 | 249.04 | 241.28 | 247.49 | 118.84 | 2,363,200 |
| 2024-03-06 | 240.91 | 243.51 | 238.06 | 239.71 | 115.11 | 1,204,400 |
| 2024-03-05 | 234.99 | 243.59 | 234.99 | 240.33 | 115.40 | 1,985,400 |
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.