Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	123.55	125.48	121.69	123.31	57.042	2,223,800
2022-09-26	125.49	127.09	121.12	121.19	56.062	2,398,000
2022-09-23	126.22	128.32	124.24	125.49	58.051	2,913,200
2022-09-22	131.05	132.44	128.87	129.01	59.679	1,557,000
2022-09-21	133.44	137.07	131.48	132.06	61.090	1,609,400
2022-09-20	135.75	136.44	129.64	131.85	60.993	2,717,000
2022-09-19	133.87	138.46	133.48	137.56	63.634	2,160,600
2022-09-16	136.17	137.18	133.10	134.34	62.145	5,399,800
2022-09-15	140.00	143.18	135.70	138.40	64.023	3,122,400
2022-09-14	145.82	146.14	140.95	143.09	66.192	1,598,000
2022-09-13	148.82	148.82	142.34	143.44	66.354	2,400,800
2022-09-12	150.39	154.83	150.39	153.66	71.082	1,866,000
2022-09-09	148.50	151.21	148.00	150.34	69.546	1,823,400
2022-09-08	143.89	149.17	142.87	148.98	68.917	1,411,600
2022-09-07	141.80	147.16	140.72	146.52	67.779	2,191,400
2022-09-06	146.73	146.73	138.82	141.00	65.226	2,954,600
2022-09-02	147.79	150.98	144.76	145.84	67.465	1,925,200
2022-09-01	147.64	147.80	144.56	146.92	67.964	2,268,000
2022-08-31	153.97	153.97	147.50	148.75	68.811	3,331,800
2022-08-30	157.21	157.46	152.18	154.18	71.323	1,623,800
2022-08-29	153.83	157.87	153.24	155.08	71.739	1,667,000
2022-08-26	166.30	167.24	154.44	154.63	71.531	3,030,200
2022-08-25	168.02	170.76	162.62	165.99	76.786	5,394,200
2022-08-24	162.11	165.29	161.38	162.44	75.144	3,202,600
2022-08-23	161.16	166.07	160.81	164.44	76.069	2,394,600
2022-08-22	159.56	161.70	157.92	159.45	73.761	2,836,400
2022-08-19	166.75	167.52	161.17	162.83	75.324	1,589,400
2022-08-18	164.67	167.31	162.49	166.97	77.239	1,168,600
2022-08-17	165.59	166.99	161.91	164.81	76.240	2,255,000
2022-08-16	161.41	176.89	161.41	168.87	78.118	4,132,600
2022-08-15	158.23	162.69	157.20	161.47	74.695	1,999,000
2022-08-12	156.39	159.14	155.41	158.83	73.474	1,162,600
2022-08-11	158.84	161.43	153.58	155.74	72.044	2,592,800
2022-08-10	152.75	155.00	151.11	154.50	71.471	1,539,600
2022-08-09	152.49	153.39	147.24	148.26	68.584	1,653,800
2022-08-08	148.68	159.95	147.74	154.76	71.591	3,508,000
2022-08-05	143.02	147.20	142.97	146.98	67.992	1,223,800
2022-08-04	144.50	147.04	143.69	144.75	66.960	1,713,800
2022-08-03	142.72	146.01	141.53	144.69	66.933	1,813,800
2022-08-02	143.72	144.85	141.04	141.44	65.429	1,513,000
2022-08-01	143.97	146.91	142.91	145.40	67.261	1,684,400
2022-07-29	140.66	144.50	138.35	144.42	66.808	2,024,000
2022-07-28	138.78	140.95	134.34	140.50	64.994	2,032,400
2022-07-27	134.65	138.60	133.35	138.08	63.875	1,931,200
2022-07-26	132.79	135.64	131.56	133.68	61.839	2,124,800
2022-07-25	136.97	137.00	133.91	136.45	63.121	1,139,200
2022-07-22	141.11	142.17	135.46	137.26	63.496	2,866,600
2022-07-21	137.00	140.80	135.63	140.73	65.101	2,011,200
2022-07-20	136.26	138.62	132.39	137.53	63.260	2,875,600
2022-07-19	133.90	137.59	132.15	137.51	63.250	2,519,200
2022-07-18	133.34	136.38	131.98	132.01	60.721	2,367,000
2022-07-15	128.35	132.95	128.35	131.90	60.670	2,067,400
2022-07-14	128.45	129.00	125.68	126.75	58.301	1,665,200
2022-07-13	126.10	132.41	125.93	130.21	59.893	1,846,000
2022-07-12	127.99	132.44	127.54	128.31	59.019	1,845,600
2022-07-11	130.00	132.79	126.25	126.81	58.329	1,869,200
2022-07-08	127.96	130.97	126.04	130.47	60.012	2,046,400
2022-07-07	121.71	128.92	121.71	127.96	58.858	2,963,400
2022-07-06	123.34	125.21	118.71	121.05	55.679	2,324,000
2022-07-05	111.23	123.38	109.50	123.35	56.737	3,313,200

← NewerPage 18 of 21 · 1,256 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.