Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	195.62	197.71	194.43	195.24	93.339	1,632,800
2023-12-04	194.54	199.32	194.52	198.30	94.802	2,330,200
2023-12-01	187.89	196.05	187.42	195.85	93.630	2,223,600
2023-11-30	188.39	188.59	185.10	187.54	89.657	1,551,400
2023-11-29	185.00	188.22	184.38	187.14	89.466	1,475,600
2023-11-28	183.67	184.95	181.74	184.02	87.975	1,676,800
2023-11-27	183.00	184.40	182.01	183.52	87.736	1,381,400
2023-11-24	181.71	183.57	180.61	183.54	87.745	507,600
2023-11-22	181.00	182.69	179.74	181.47	86.756	976,600
2023-11-21	180.38	180.92	177.26	179.94	86.024	1,777,800
2023-11-20	178.29	182.00	176.47	181.95	86.985	2,046,400
2023-11-17	173.14	181.46	171.94	178.85	85.503	4,298,400
2023-11-16	161.13	172.37	160.98	171.45	81.965	4,811,000
2023-11-15	158.53	163.12	158.35	161.39	77.156	4,057,600
2023-11-14	152.38	158.90	152.38	158.14	75.602	2,495,400
2023-11-13	147.50	149.67	146.82	148.76	71.118	1,642,400
2023-11-10	147.45	148.42	143.84	148.36	70.927	1,981,400
2023-11-09	150.00	150.00	146.95	147.52	70.525	1,292,800
2023-11-08	151.77	152.07	149.81	149.82	71.625	1,103,000
2023-11-07	153.24	153.89	149.83	149.93	71.677	1,286,200
2023-11-06	154.02	154.68	151.38	152.16	72.743	1,155,000
2023-11-03	153.80	157.53	153.80	154.31	73.771	1,448,600
2023-11-02	150.89	153.85	150.89	152.52	72.915	1,292,600
2023-11-01	150.19	150.43	147.35	149.54	71.491	1,856,400
2023-10-31	150.00	151.13	147.91	150.24	71.825	1,562,200
2023-10-30	146.39	148.80	144.98	148.22	70.860	1,597,200
2023-10-27	144.97	147.68	144.79	145.82	69.712	1,622,000
2023-10-26	151.70	152.48	143.12	144.23	68.952	2,941,000
2023-10-25	155.08	155.56	152.72	152.77	73.035	1,160,800
2023-10-24	157.00	157.96	154.44	156.31	74.727	1,214,400
2023-10-23	155.72	158.30	155.01	156.46	74.799	1,195,200
2023-10-20	157.79	158.43	156.13	157.13	75.119	1,263,200
2023-10-19	159.80	161.60	157.09	157.99	75.530	1,416,600
2023-10-18	163.04	163.04	158.72	160.33	76.219	2,161,200
2023-10-17	161.49	163.99	161.49	163.46	77.707	1,564,000
2023-10-16	162.71	164.47	161.48	162.28	77.146	1,638,600
2023-10-13	163.23	164.02	160.96	161.52	76.785	1,919,800
2023-10-12	162.07	163.33	161.25	162.57	77.284	2,229,400
2023-10-11	159.36	163.09	159.35	162.43	77.217	1,881,800
2023-10-10	158.70	161.08	158.07	159.25	75.705	2,114,400
2023-10-09	154.39	160.59	154.39	160.11	76.114	2,741,000
2023-10-06	150.69	156.74	149.57	155.43	73.889	2,332,200
2023-10-05	150.68	152.07	149.47	151.10	71.831	1,388,000
2023-10-04	152.44	152.80	150.26	151.65	72.093	1,293,200
2023-10-03	154.04	154.24	149.39	150.68	71.631	2,079,200
2023-10-02	155.73	156.20	152.41	154.21	73.310	1,982,600
2023-09-29	155.84	158.75	155.37	155.40	73.875	2,248,600
2023-09-28	154.91	156.12	153.04	154.41	73.405	2,550,000
2023-09-27	154.60	157.57	154.06	157.18	74.721	2,136,400
2023-09-26	155.86	157.47	153.26	153.67	73.053	3,707,200
2023-09-25	144.59	157.36	144.59	156.28	74.294	10,769,600
2023-09-22	142.15	142.52	139.89	140.01	66.559	2,069,200
2023-09-21	141.41	143.00	140.75	141.25	67.149	3,012,800
2023-09-20	144.19	145.69	142.55	142.77	67.871	1,480,600
2023-09-19	143.96	143.96	141.38	143.28	68.114	2,416,600
2023-09-18	143.22	145.39	142.73	144.40	68.646	2,587,400
2023-09-15	144.01	144.71	142.14	143.99	68.451	3,606,400
2023-09-14	141.82	145.32	141.10	145.13	68.993	1,937,000
2023-09-13	139.35	142.53	139.35	142.46	67.724	2,054,800
2023-09-12	143.24	143.74	138.40	139.06	66.107	1,593,800

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.