Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	117.23	121.67	116.96	119.08	55.809	2,143,000
2023-03-17	121.25	121.25	115.66	116.86	54.768	8,228,600
2023-03-16	121.08	124.53	117.55	119.95	56.216	5,681,200
2023-03-15	117.00	119.33	115.57	118.61	55.588	2,877,200
2023-03-14	120.47	121.00	117.88	118.94	55.743	2,699,000
2023-03-13	117.00	121.62	116.24	118.27	55.429	2,587,200
2023-03-10	124.20	124.20	118.33	120.60	56.521	2,498,000
2023-03-09	124.03	125.51	123.37	123.80	58.021	2,288,800
2023-03-08	124.70	124.87	122.54	123.89	58.063	1,841,800
2023-03-07	121.82	125.50	121.22	124.66	58.424	2,064,000
2023-03-06	122.52	123.52	119.93	120.86	56.643	2,194,400
2023-03-03	124.25	124.79	122.84	122.91	57.604	1,502,600
2023-03-02	122.22	123.96	121.60	123.32	57.796	1,263,000
2023-03-01	124.16	124.63	122.43	123.51	57.885	1,353,000
2023-02-28	126.89	127.12	124.41	124.92	58.546	2,199,400
2023-02-27	126.18	127.12	124.59	126.94	59.492	1,624,600
2023-02-24	124.10	126.03	123.50	124.68	58.433	1,739,200
2023-02-23	128.13	129.28	125.12	126.27	59.178	1,202,000
2023-02-22	128.95	130.24	126.73	128.65	60.294	1,420,200
2023-02-21	127.18	129.18	126.00	128.17	60.069	2,252,600
2023-02-17	131.75	132.31	128.40	130.59	61.203	1,412,000
2023-02-16	129.27	134.26	128.79	132.32	62.014	2,252,000
2023-02-15	127.97	132.46	127.01	131.24	61.508	1,233,800
2023-02-14	128.99	130.70	126.34	129.39	60.641	1,476,800
2023-02-13	124.00	130.55	123.34	130.51	61.166	2,704,200
2023-02-10	125.00	125.59	122.62	123.99	58.110	3,042,200
2023-02-09	130.00	130.99	126.20	126.65	59.356	1,782,000
2023-02-08	132.02	133.69	128.55	128.90	60.411	1,867,400
2023-02-07	133.58	134.66	131.50	133.74	62.679	1,250,200
2023-02-06	137.84	138.66	134.11	134.64	63.101	2,272,600
2023-02-03	140.66	143.52	140.06	140.49	65.843	1,722,400
2023-02-02	141.63	146.25	141.09	143.56	67.282	3,048,000
2023-02-01	133.69	140.19	132.49	139.46	65.360	2,300,400
2023-01-31	130.21	134.95	130.14	134.94	63.242	2,235,000
2023-01-30	124.84	131.49	124.84	129.62	60.748	2,864,400
2023-01-27	126.10	127.47	124.68	126.67	59.366	1,392,200
2023-01-26	126.66	127.48	124.26	126.10	59.099	1,813,800
2023-01-25	118.81	124.54	117.77	124.40	58.302	1,658,600
2023-01-24	123.84	123.84	119.82	120.49	56.470	1,705,400
2023-01-23	124.46	125.86	122.39	123.75	57.997	1,977,600
2023-01-20	119.33	123.71	118.10	123.70	57.974	1,527,000
2023-01-19	122.47	122.93	118.69	119.16	55.846	1,754,400
2023-01-18	127.62	129.85	123.62	124.40	57.936	1,302,000
2023-01-17	127.80	129.66	126.80	126.84	59.073	1,465,800
2023-01-13	126.26	128.73	126.00	128.51	59.851	1,056,800
2023-01-12	130.38	130.51	126.77	128.60	59.892	1,823,400
2023-01-11	126.75	130.13	126.57	130.10	60.591	2,020,200
2023-01-10	123.44	125.73	121.35	125.71	58.547	1,518,400
2023-01-09	123.93	126.82	121.54	122.17	56.898	1,937,200
2023-01-06	118.90	124.42	118.24	123.76	57.638	2,331,000
2023-01-05	115.96	118.12	115.12	116.81	54.402	1,288,800
2023-01-04	115.83	119.65	114.89	118.17	55.035	1,791,000
2023-01-03	116.56	116.56	111.14	114.07	53.125	2,464,200
2022-12-30	114.97	116.29	114.10	114.92	53.521	1,862,400
2022-12-29	116.18	117.66	115.50	116.55	54.280	1,235,200
2022-12-28	117.00	117.08	113.68	114.93	53.526	1,569,600
2022-12-27	119.90	120.52	116.46	117.04	54.509	1,620,000
2022-12-23	118.05	120.26	116.64	120.22	55.990	1,453,200
2022-12-22	116.32	118.05	114.55	117.99	54.951	1,469,800
2022-12-21	117.26	119.04	115.20	118.63	55.249	1,816,400

← NewerPage 16 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.