Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	111.70	114.30	110.23	112.81	51.889	3,042,800
2022-06-30	109.44	112.28	106.66	110.95	51.034	4,772,000
2022-06-29	117.70	118.05	115.57	116.10	53.403	2,716,200
2022-06-28	123.24	124.85	118.01	118.41	54.465	1,861,600
2022-06-27	126.32	127.10	121.72	122.32	56.264	1,612,000
2022-06-24	121.85	126.25	121.28	126.09	57.998	2,788,200
2022-06-23	119.35	122.18	118.71	121.25	55.771	2,186,800
2022-06-22	119.11	122.41	117.34	119.85	55.127	2,095,400
2022-06-21	121.40	122.60	119.48	119.61	55.017	2,093,600
2022-06-17	117.03	120.50	115.99	118.86	54.672	3,962,600
2022-06-16	116.73	118.24	112.85	115.65	53.196	2,713,200
2022-06-15	121.77	123.78	118.63	121.29	55.790	2,110,000
2022-06-14	119.97	121.70	118.62	120.70	55.518	1,975,600
2022-06-13	118.12	120.75	115.68	119.63	55.026	3,231,400
2022-06-10	124.16	125.39	120.21	121.24	55.767	2,167,200
2022-06-09	126.47	128.77	125.63	126.15	58.025	1,786,200
2022-06-08	126.63	129.96	125.09	126.08	57.993	2,162,600
2022-06-07	120.74	126.65	118.01	125.73	57.832	3,051,800
2022-06-06	124.50	128.78	123.00	127.45	58.623	3,824,200
2022-06-03	127.07	128.27	124.22	124.28	57.165	2,850,400
2022-06-02	125.80	130.20	124.04	129.91	59.755	2,771,200
2022-06-01	127.41	129.95	122.73	125.03	57.510	3,131,800
2022-05-31	130.00	131.63	124.88	127.92	58.839	4,727,600
2022-05-27	129.85	133.44	126.10	130.91	60.215	3,372,800
2022-05-26	125.88	133.98	124.60	130.00	59.796	9,956,600
2022-05-25	103.36	119.00	102.54	114.98	52.887	10,683,000
2022-05-24	105.50	106.35	101.58	105.47	48.513	4,835,800
2022-05-23	107.89	111.04	106.25	108.30	49.815	3,562,400
2022-05-20	112.65	114.41	104.94	108.15	49.746	3,592,000
2022-05-19	108.84	115.78	108.19	112.34	51.673	3,362,200
2022-05-18	119.10	119.70	107.98	110.47	50.813	7,639,600
2022-05-17	127.97	129.36	122.51	128.53	59.120	2,162,800
2022-05-16	124.27	126.76	121.27	124.07	57.068	3,558,600
2022-05-13	125.41	128.98	125.30	126.11	58.007	2,672,200
2022-05-12	123.39	130.20	122.79	125.05	57.519	3,417,000
2022-05-11	127.06	130.76	123.34	123.96	57.018	2,708,000
2022-05-10	127.14	129.58	122.89	127.06	58.444	3,399,000
2022-05-09	120.88	126.79	120.50	124.26	57.156	3,036,800
2022-05-06	129.23	129.53	122.36	123.69	56.894	4,945,800
2022-05-05	137.57	137.89	130.34	132.35	60.877	3,614,200
2022-05-04	139.50	142.33	135.25	142.17	65.394	2,123,400
2022-05-03	136.78	140.94	136.23	139.50	64.166	1,461,800
2022-05-02	130.10	137.98	128.92	137.78	63.375	2,039,000
2022-04-29	136.84	138.46	130.19	130.48	60.017	2,183,200
2022-04-28	136.43	138.30	131.41	138.26	63.595	1,838,800
2022-04-27	135.84	139.46	133.25	134.62	61.921	1,686,400
2022-04-26	138.13	139.14	134.47	135.37	62.266	2,421,200
2022-04-25	135.12	141.03	134.47	140.40	64.580	2,360,600
2022-04-22	139.47	140.22	134.85	135.26	62.216	2,198,800
2022-04-21	144.08	145.45	138.11	140.35	64.557	2,459,400
2022-04-20	148.26	148.60	143.38	143.60	65.693	2,067,600
2022-04-19	140.66	149.13	140.66	147.18	67.331	3,255,800
2022-04-18	147.52	149.81	140.59	141.25	64.618	3,117,400
2022-04-14	153.28	157.28	147.63	148.98	68.154	2,929,200
2022-04-13	150.05	155.13	149.80	153.14	70.057	1,774,400
2022-04-12	152.95	156.98	151.07	152.30	69.673	2,524,400
2022-04-11	143.97	151.88	143.97	151.46	69.289	2,540,800
2022-04-08	141.69	148.75	141.18	146.92	67.212	2,370,200
2022-04-07	138.58	143.76	137.30	143.01	65.423	2,961,800
2022-04-06	145.02	146.10	138.85	140.91	64.462	3,810,000

← NewerPage 19 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.