Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	129.59	130.87	125.05	125.61	59.306	1,865,200
2023-06-13	125.91	130.06	125.89	129.45	61.119	2,485,800
2023-06-12	125.81	126.42	123.85	125.05	59.041	2,076,200
2023-06-09	127.21	128.40	125.33	125.56	59.282	1,569,600
2023-06-08	129.40	130.73	125.99	126.16	59.565	2,260,000
2023-06-07	125.13	131.67	124.65	129.59	61.185	4,743,000
2023-06-06	117.51	123.97	116.73	123.88	58.489	2,313,000
2023-06-05	118.29	118.29	115.09	117.61	55.528	2,209,200
2023-06-02	115.50	118.81	114.80	118.56	55.977	1,888,200
2023-06-01	113.40	114.45	111.64	113.94	53.796	1,546,400
2023-05-31	115.00	115.61	111.14	113.51	53.593	1,630,400
2023-05-30	114.80	115.96	112.47	115.75	54.650	1,839,600
2023-05-26	109.93	113.77	109.44	113.61	53.640	1,965,000
2023-05-25	114.09	115.20	110.34	111.16	52.483	2,317,800
2023-05-24	110.84	115.00	110.12	114.19	53.914	3,203,200
2023-05-23	116.60	119.67	111.67	111.85	52.809	7,251,400
2023-05-22	114.10	115.03	111.12	112.16	52.955	4,381,800
2023-05-19	117.46	118.00	113.08	114.79	54.197	2,390,000
2023-05-18	114.96	118.18	114.13	118.10	55.760	1,744,000
2023-05-17	111.76	115.55	110.51	114.87	54.235	2,271,800
2023-05-16	113.77	114.24	110.74	111.66	52.719	2,710,200
2023-05-15	114.00	116.56	113.29	116.44	54.976	1,614,000
2023-05-12	113.51	114.03	112.51	113.93	53.791	1,285,200
2023-05-11	113.51	113.97	111.65	113.27	53.479	1,351,800
2023-05-10	116.36	116.56	112.48	113.17	53.432	1,566,200
2023-05-09	115.16	117.04	114.55	115.17	54.376	1,308,200
2023-05-08	118.71	119.17	115.78	116.54	55.023	1,016,200
2023-05-05	116.94	119.58	116.70	118.33	55.868	2,071,000
2023-05-04	114.68	116.47	113.76	115.09	54.339	1,494,800
2023-05-03	117.55	118.79	115.25	115.43	54.499	1,566,400
2023-05-02	117.66	118.04	114.79	117.48	55.467	1,808,600
2023-05-01	120.69	120.85	117.84	118.56	55.977	1,624,800
2023-04-28	122.09	122.09	118.42	121.04	57.148	1,639,200
2023-04-27	117.95	122.42	117.63	122.26	57.724	1,699,400
2023-04-26	117.54	119.00	117.16	117.28	55.373	1,276,200
2023-04-25	118.97	119.60	117.46	117.48	55.467	1,638,000
2023-04-24	121.09	122.06	119.06	120.38	56.836	1,496,000
2023-04-21	122.40	122.72	121.07	121.27	57.256	1,414,200
2023-04-20	120.18	123.45	120.00	122.15	57.672	1,640,000
2023-04-19	120.17	122.82	119.98	122.29	57.313	1,579,000
2023-04-18	119.84	121.36	119.49	121.00	56.709	1,384,200
2023-04-17	118.82	119.28	117.66	118.60	55.584	1,513,800
2023-04-14	118.22	120.75	117.71	118.49	55.532	1,792,600
2023-04-13	118.23	118.79	116.90	118.19	55.392	1,545,000
2023-04-12	120.33	121.33	117.97	117.98	55.293	2,714,200
2023-04-11	119.14	119.97	117.50	119.50	56.006	2,252,200
2023-04-10	116.64	118.89	116.64	118.32	55.453	2,305,000
2023-04-06	117.15	118.04	116.20	116.96	54.815	1,758,800
2023-04-05	117.56	118.33	117.00	117.84	55.228	1,968,000
2023-04-04	122.00	122.46	117.44	119.09	55.813	1,969,400
2023-04-03	121.20	121.78	119.93	121.45	56.919	2,860,600
2023-03-31	118.65	121.84	118.47	121.66	57.018	2,117,800
2023-03-30	118.36	118.85	116.20	118.20	55.396	2,927,400
2023-03-29	118.49	120.20	117.16	118.15	55.373	2,508,000
2023-03-28	118.88	120.78	117.85	118.57	55.570	1,732,200
2023-03-27	118.55	119.65	117.62	118.87	55.710	1,649,000
2023-03-24	118.14	118.30	116.05	117.70	55.162	1,665,800
2023-03-23	119.68	120.88	116.90	118.91	55.729	2,830,000
2023-03-22	123.22	123.54	118.78	119.01	55.776	2,397,600
2023-03-21	120.28	124.12	120.28	123.22	57.749	2,676,800

← NewerPage 15 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.