Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	114.48	117.11	113.34	115.34	53.717	2,538,200
2022-12-19	111.96	116.52	111.75	115.58	53.829	3,301,400
2022-12-16	116.01	117.34	111.34	111.71	52.026	4,985,600
2022-12-15	114.23	116.74	113.30	116.52	54.267	2,257,200
2022-12-14	117.23	118.68	114.19	116.25	54.141	2,211,000
2022-12-13	122.52	123.48	116.93	117.71	54.821	2,690,600
2022-12-12	114.86	117.38	112.58	116.72	54.360	2,181,800
2022-12-09	110.69	117.20	110.69	115.22	53.661	2,327,800
2022-12-08	111.92	114.68	110.54	113.27	52.753	2,503,600
2022-12-07	111.15	112.94	110.26	111.80	52.068	2,192,800
2022-12-06	113.15	113.90	109.76	111.71	52.026	2,501,800
2022-12-05	114.77	115.17	112.41	113.42	52.823	2,689,400
2022-12-02	114.26	117.33	113.18	116.45	54.234	2,694,800
2022-12-01	117.51	118.90	113.84	116.72	54.360	2,869,200
2022-11-30	116.27	117.31	112.69	116.90	54.443	2,620,000
2022-11-29	116.48	116.69	113.55	115.56	53.819	3,044,200
2022-11-28	117.48	119.34	116.20	116.49	54.253	3,073,000
2022-11-25	123.14	124.63	121.74	122.42	57.014	683,800
2022-11-23	123.83	123.83	121.44	123.72	57.620	1,669,400
2022-11-22	121.36	124.19	120.01	123.83	57.671	2,453,800
2022-11-21	120.50	121.02	117.10	119.19	55.510	3,175,800
2022-11-18	116.85	125.45	116.01	122.37	56.991	9,330,200
2022-11-17	124.82	130.59	123.46	130.39	60.726	4,823,000
2022-11-16	128.73	129.86	125.21	126.70	59.008	2,578,400
2022-11-15	137.22	140.10	134.74	135.36	63.041	2,172,800
2022-11-14	134.92	137.47	133.60	133.60	62.221	2,222,600
2022-11-11	127.19	136.20	127.19	135.33	63.027	2,743,000
2022-11-10	120.49	135.70	120.49	128.71	59.944	3,981,200
2022-11-09	117.71	119.58	114.63	115.23	53.666	1,352,400
2022-11-08	122.12	122.34	117.73	118.97	55.408	1,799,200
2022-11-07	120.28	123.47	118.02	123.47	57.503	1,485,800
2022-11-04	120.04	121.16	114.76	119.13	55.482	1,467,800
2022-11-03	113.86	118.35	112.59	117.12	54.546	1,524,800
2022-11-02	124.71	124.71	115.39	115.53	53.805	1,769,400
2022-11-01	127.55	127.81	122.26	124.80	58.123	1,743,200
2022-10-31	122.29	124.39	122.01	123.83	57.671	1,990,200
2022-10-28	121.74	125.40	118.50	122.75	57.168	1,600,800
2022-10-27	123.94	124.48	120.76	122.73	57.159	1,814,800
2022-10-26	121.48	128.50	119.97	123.06	57.312	2,115,000
2022-10-25	117.99	122.63	117.74	121.52	56.595	3,608,800
2022-10-24	113.85	117.00	109.22	116.70	54.350	4,647,400
2022-10-21	113.27	117.77	111.62	117.61	54.774	2,020,200
2022-10-20	116.14	119.00	113.34	113.51	52.865	2,120,200
2022-10-19	118.71	119.42	115.18	115.93	53.628	2,723,200
2022-10-18	124.69	126.04	119.90	120.94	55.946	2,382,200
2022-10-17	120.03	123.14	120.03	121.45	56.182	1,919,200
2022-10-14	124.09	124.60	117.24	117.29	54.258	1,866,600
2022-10-13	120.28	124.45	117.97	122.24	56.547	1,534,800
2022-10-12	124.91	125.07	121.56	123.96	57.343	1,242,200
2022-10-11	120.38	124.81	119.42	123.75	57.246	3,212,800
2022-10-10	119.02	121.63	117.23	120.29	55.645	2,426,000
2022-10-07	123.56	123.82	118.35	118.45	54.794	2,585,200
2022-10-06	126.90	128.99	125.90	126.06	58.315	1,851,400
2022-10-05	126.58	128.86	125.24	127.18	58.833	1,885,600
2022-10-04	125.78	128.74	124.81	128.57	59.476	2,127,200
2022-10-03	119.08	122.95	118.73	122.21	56.534	2,344,000
2022-09-30	120.86	120.98	116.73	117.85	54.517	3,558,600
2022-09-29	124.88	125.03	120.09	122.45	56.645	3,175,000
2022-09-28	124.05	128.23	123.19	127.71	59.078	2,135,400
2022-09-27	123.55	125.48	121.69	123.31	57.042	2,223,800

← NewerPage 17 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.