Williams Sonoma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 235.01 | 241.56 | 234.79 | 237.65 | 114.12 | 2,289,200 |
| 2024-03-01 | 236.32 | 237.46 | 233.86 | 236.64 | 113.63 | 1,201,400 |
| 2024-02-29 | 234.20 | 236.46 | 231.58 | 235.53 | 113.10 | 10,190,000 |
| 2024-02-28 | 230.82 | 235.38 | 230.82 | 232.74 | 111.76 | 1,333,400 |
| 2024-02-27 | 231.59 | 235.87 | 230.93 | 233.44 | 112.10 | 1,413,400 |
| 2024-02-26 | 226.50 | 232.00 | 226.49 | 229.73 | 110.31 | 1,766,600 |
| 2024-02-23 | 226.75 | 228.49 | 224.18 | 226.61 | 108.82 | 1,504,400 |
| 2024-02-22 | 222.69 | 226.56 | 221.85 | 225.50 | 108.28 | 1,257,000 |
| 2024-02-21 | 221.36 | 222.22 | 217.47 | 219.96 | 105.62 | 1,397,400 |
| 2024-02-20 | 224.50 | 225.32 | 220.07 | 223.82 | 107.48 | 1,649,200 |
| 2024-02-16 | 221.19 | 228.17 | 219.46 | 226.10 | 108.57 | 1,568,600 |
| 2024-02-15 | 224.00 | 225.23 | 220.42 | 222.92 | 107.04 | 834,800 |
| 2024-02-14 | 224.11 | 225.05 | 220.96 | 222.40 | 106.79 | 1,537,200 |
| 2024-02-13 | 219.76 | 223.58 | 216.39 | 222.04 | 106.62 | 2,406,200 |
| 2024-02-12 | 219.88 | 231.16 | 219.88 | 226.77 | 108.89 | 3,069,400 |
| 2024-02-09 | 216.57 | 222.59 | 216.24 | 219.99 | 105.64 | 2,007,800 |
| 2024-02-08 | 208.00 | 216.09 | 207.01 | 215.86 | 103.65 | 1,923,200 |
| 2024-02-07 | 204.57 | 207.32 | 203.37 | 205.52 | 98.689 | 968,600 |
| 2024-02-06 | 199.73 | 205.37 | 199.60 | 204.69 | 98.290 | 1,027,600 |
| 2024-02-05 | 197.86 | 199.91 | 195.15 | 199.69 | 95.889 | 1,133,600 |
| 2024-02-02 | 195.01 | 201.70 | 192.51 | 200.34 | 96.201 | 1,539,600 |
| 2024-02-01 | 195.61 | 197.62 | 191.53 | 196.98 | 94.588 | 1,639,800 |
| 2024-01-31 | 199.83 | 199.99 | 192.98 | 193.39 | 92.864 | 2,657,800 |
| 2024-01-30 | 200.35 | 201.85 | 198.64 | 200.58 | 96.317 | 1,425,600 |
| 2024-01-29 | 208.06 | 208.51 | 197.09 | 201.49 | 96.754 | 2,667,600 |
| 2024-01-26 | 210.84 | 211.75 | 208.09 | 208.55 | 100.14 | 939,800 |
| 2024-01-25 | 208.59 | 210.90 | 207.73 | 210.14 | 100.91 | 1,154,200 |
| 2024-01-24 | 212.52 | 212.52 | 206.00 | 207.72 | 99.745 | 921,800 |
| 2024-01-23 | 210.73 | 211.96 | 208.10 | 210.59 | 101.12 | 1,353,000 |
| 2024-01-22 | 207.96 | 210.34 | 205.64 | 209.59 | 100.64 | 1,938,200 |
| 2024-01-19 | 207.15 | 207.30 | 201.62 | 206.42 | 99.121 | 1,573,600 |
| 2024-01-18 | 204.83 | 208.00 | 203.61 | 206.89 | 99.347 | 2,373,000 |
| 2024-01-17 | 200.81 | 204.66 | 200.45 | 203.92 | 97.488 | 1,265,200 |
| 2024-01-16 | 200.87 | 203.72 | 199.81 | 203.00 | 97.048 | 1,580,800 |
| 2024-01-12 | 202.57 | 204.48 | 200.65 | 203.96 | 97.507 | 987,600 |
| 2024-01-11 | 205.62 | 205.62 | 196.02 | 202.34 | 96.733 | 1,617,800 |
| 2024-01-10 | 200.00 | 201.16 | 197.90 | 198.08 | 94.696 | 881,200 |
| 2024-01-09 | 197.45 | 199.88 | 197.45 | 198.72 | 95.002 | 839,600 |
| 2024-01-08 | 197.05 | 200.91 | 196.86 | 199.41 | 95.332 | 928,800 |
| 2024-01-05 | 193.44 | 197.37 | 193.44 | 196.13 | 93.764 | 1,124,000 |
| 2024-01-04 | 194.28 | 197.02 | 193.07 | 195.19 | 93.315 | 1,626,000 |
| 2024-01-03 | 200.69 | 201.34 | 193.48 | 194.55 | 93.009 | 2,113,600 |
| 2024-01-02 | 201.00 | 204.60 | 199.61 | 203.31 | 97.197 | 1,302,000 |
| 2023-12-29 | 202.66 | 204.45 | 200.77 | 201.78 | 96.465 | 976,000 |
| 2023-12-28 | 202.50 | 203.87 | 201.48 | 203.31 | 97.197 | 660,400 |
| 2023-12-27 | 203.19 | 205.36 | 201.51 | 203.40 | 97.240 | 996,800 |
| 2023-12-26 | 203.85 | 204.18 | 202.10 | 202.77 | 96.938 | 717,800 |
| 2023-12-22 | 203.91 | 204.40 | 201.73 | 203.57 | 97.321 | 872,000 |
| 2023-12-21 | 204.15 | 204.92 | 202.35 | 204.76 | 97.890 | 953,800 |
| 2023-12-20 | 201.17 | 205.07 | 200.76 | 201.48 | 96.322 | 1,051,600 |
| 2023-12-19 | 201.53 | 205.58 | 199.30 | 203.21 | 97.149 | 1,612,600 |
| 2023-12-18 | 204.68 | 204.68 | 197.85 | 199.76 | 95.499 | 1,908,800 |
| 2023-12-15 | 205.69 | 206.03 | 202.03 | 204.76 | 97.890 | 3,148,000 |
| 2023-12-14 | 200.24 | 209.27 | 198.85 | 206.46 | 98.703 | 3,753,000 |
| 2023-12-13 | 190.26 | 198.53 | 190.04 | 197.57 | 94.453 | 2,082,400 |
| 2023-12-12 | 194.25 | 194.97 | 189.25 | 189.61 | 90.647 | 2,529,000 |
| 2023-12-11 | 195.22 | 195.96 | 192.78 | 195.21 | 93.324 | 1,221,000 |
| 2023-12-08 | 192.79 | 195.79 | 192.46 | 194.81 | 93.133 | 1,309,800 |
| 2023-12-07 | 194.32 | 197.22 | 194.15 | 195.32 | 93.377 | 1,347,200 |
| 2023-12-06 | 196.19 | 197.50 | 193.00 | 193.89 | 92.693 | 1,606,600 |
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.