Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	143.74	144.45	142.27	143.22	68.085	1,388,400
2023-09-08	140.78	143.82	140.50	143.65	68.289	1,998,600
2023-09-07	140.79	144.44	140.19	143.99	68.451	2,252,000
2023-09-06	142.55	144.62	140.29	140.79	66.930	1,874,000
2023-09-05	143.22	144.80	141.63	143.96	68.437	2,123,800
2023-09-01	142.54	144.84	142.40	144.49	68.689	1,174,000
2023-08-31	142.44	143.14	140.83	141.20	67.125	1,673,800
2023-08-30	141.40	143.73	141.40	142.39	67.690	1,496,400
2023-08-29	142.31	144.98	141.47	142.40	67.695	1,681,000
2023-08-28	141.58	142.51	140.06	141.86	67.438	1,575,400
2023-08-25	139.64	142.04	138.04	140.47	66.778	3,046,800
2023-08-24	143.98	146.29	139.49	139.54	66.336	4,103,200
2023-08-23	131.50	142.25	130.46	142.02	67.515	8,015,400
2023-08-22	128.41	128.41	124.88	125.15	59.495	3,297,600
2023-08-21	133.45	133.92	128.35	128.83	61.244	3,682,400
2023-08-18	130.59	134.62	130.59	134.42	63.902	2,333,200
2023-08-17	132.64	133.35	131.57	131.61	62.566	3,412,400
2023-08-16	132.22	134.30	131.87	132.70	63.084	2,279,200
2023-08-15	131.79	133.01	129.54	132.51	62.994	2,611,600
2023-08-14	133.47	133.80	131.16	133.20	63.322	2,386,400
2023-08-11	134.97	135.75	133.60	134.13	63.764	1,810,000
2023-08-10	138.75	140.24	134.60	135.62	64.472	2,053,600
2023-08-09	139.83	139.83	136.85	137.20	65.223	1,064,200
2023-08-08	137.55	139.74	137.06	139.57	66.350	1,425,800
2023-08-07	140.11	140.45	139.12	139.56	66.345	1,276,200
2023-08-04	142.46	142.74	138.71	139.34	66.241	1,509,600
2023-08-03	138.37	142.75	136.56	141.90	67.458	1,951,600
2023-08-02	137.24	138.50	135.63	138.18	65.689	1,233,600
2023-08-01	138.03	139.22	137.23	138.46	65.822	1,666,000
2023-07-31	141.44	142.26	137.44	138.64	65.908	1,878,600
2023-07-28	139.27	141.30	138.28	140.66	66.868	1,499,200
2023-07-27	137.96	141.25	136.69	137.53	65.380	1,952,000
2023-07-26	134.36	136.98	134.36	136.97	65.114	1,752,400
2023-07-25	130.11	135.04	129.33	134.74	64.054	2,007,200
2023-07-24	129.24	131.82	128.48	130.34	61.962	1,179,600
2023-07-21	131.41	131.41	128.40	128.77	61.216	1,150,600
2023-07-20	130.73	131.06	128.60	130.55	62.062	1,716,800
2023-07-19	130.33	132.11	129.03	131.75	62.204	1,639,800
2023-07-18	125.14	130.16	125.14	128.91	60.864	2,010,600
2023-07-17	125.83	126.20	124.22	125.14	59.084	1,920,600
2023-07-14	130.16	131.47	126.23	126.83	59.882	1,980,400
2023-07-13	130.27	131.27	129.48	129.80	61.284	1,446,400
2023-07-12	131.00	131.80	129.63	130.52	61.624	2,496,400
2023-07-11	126.75	131.37	126.69	129.32	61.057	2,238,200
2023-07-10	120.74	126.45	120.74	126.34	59.650	2,342,800
2023-07-07	122.16	123.66	120.78	120.93	57.096	2,560,000
2023-07-06	126.70	126.70	122.87	124.24	58.659	1,869,800
2023-07-05	126.50	127.44	124.11	127.33	60.118	1,892,600
2023-07-03	125.39	128.35	124.17	127.04	59.981	1,480,800
2023-06-30	124.30	125.82	122.96	125.14	59.084	1,721,800
2023-06-29	125.43	126.68	122.63	123.07	58.106	2,018,000
2023-06-28	126.15	127.56	124.87	125.39	59.202	1,808,800
2023-06-27	123.73	127.76	122.56	126.37	59.664	1,787,600
2023-06-26	120.45	124.83	120.29	123.52	58.319	2,133,000
2023-06-23	119.14	120.62	117.89	120.16	56.732	3,690,000
2023-06-22	121.21	121.21	118.76	120.04	56.676	1,212,000
2023-06-21	121.94	122.42	120.94	120.97	57.115	1,652,200
2023-06-20	123.81	123.87	121.17	121.68	57.450	2,413,600
2023-06-16	127.78	128.36	123.75	124.64	58.848	2,785,800
2023-06-15	125.88	127.46	124.50	127.25	60.080	1,699,000

← NewerPage 14 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.