Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	217.60	220.00	215.78	218.60	217.94	768,000
2026-07-22	220.55	223.05	220.21	222.34	221.67	532,700
2026-07-21	224.43	225.03	218.74	221.13	220.46	767,100
2026-07-20	229.51	229.55	222.96	223.34	222.67	769,700
2026-07-17	226.10	233.74	224.95	228.41	227.72	1,746,100
2026-07-16	221.81	231.97	221.81	228.38	226.93	828,400
2026-07-15	219.88	223.37	218.47	222.84	221.43	920,700
2026-07-14	218.90	221.90	218.09	220.34	218.94	741,600
2026-07-13	222.15	224.00	214.19	216.65	215.28	1,091,600
2026-07-10	221.24	224.69	220.99	221.75	220.35	1,001,300
2026-07-09	218.95	224.05	218.95	219.77	218.38	839,000
2026-07-08	218.43	219.02	215.12	218.32	216.94	1,034,800
2026-07-07	225.65	225.65	219.96	222.49	221.08	812,900
2026-07-06	227.00	228.01	222.25	223.83	222.41	987,500
2026-07-02	228.00	229.57	223.35	227.53	226.09	1,070,000
2026-07-01	235.47	235.47	227.98	228.15	226.71	1,543,700
2026-06-30	241.81	241.81	232.74	233.10	231.62	1,221,500
2026-06-29	237.22	240.82	234.98	240.17	238.65	934,000
2026-06-26	239.10	240.41	236.05	239.19	237.68	1,735,300
2026-06-25	238.94	244.65	238.17	240.06	238.54	1,463,700
2026-06-24	227.89	239.95	227.89	235.66	234.17	1,404,600
2026-06-23	222.60	227.35	222.60	226.14	224.71	1,175,800
2026-06-22	223.71	228.85	223.41	226.06	224.63	1,226,600
2026-06-18	226.00	230.65	223.99	226.92	225.48	2,523,900
2026-06-17	228.01	234.42	220.69	221.15	219.75	2,020,600
2026-06-16	225.15	230.95	223.75	227.18	225.74	1,239,200
2026-06-15	228.79	230.50	222.75	223.29	221.88	1,407,800
2026-06-12	222.13	224.33	218.70	223.54	222.12	1,489,700
2026-06-11	208.58	219.38	208.14	218.74	217.35	1,074,600
2026-06-10	213.44	213.85	206.94	206.94	205.63	1,064,100
2026-06-09	204.82	215.72	202.22	213.17	211.82	1,340,900
2026-06-08	203.07	208.30	201.64	202.49	201.21	949,000
2026-06-05	205.99	207.77	204.71	204.98	203.68	829,800
2026-06-04	210.09	210.49	207.26	208.09	206.77	888,300
2026-06-03	202.76	207.63	200.40	207.11	205.80	738,800
2026-06-02	201.24	205.75	200.71	203.84	202.55	865,800
2026-06-01	201.47	202.88	197.82	202.14	200.86	811,500
2026-05-29	205.77	208.36	203.46	203.57	202.28	1,717,700
2026-05-28	200.72	207.45	199.21	205.60	204.30	1,204,700
2026-05-27	200.00	206.93	199.97	203.18	201.89	1,169,500
2026-05-26	196.00	199.55	194.91	198.38	197.12	966,300
2026-05-22	192.70	193.95	191.20	192.50	191.28	1,001,500
2026-05-21	182.25	193.98	177.45	191.94	190.72	2,603,000
2026-05-20	171.96	180.68	168.30	180.25	179.11	2,339,200
2026-05-19	169.02	172.00	165.51	171.76	170.67	2,026,100
2026-05-18	168.11	172.33	166.23	169.16	168.09	1,373,000
2026-05-15	172.93	173.70	168.18	168.64	167.57	1,212,700
2026-05-14	172.58	174.90	171.19	173.65	172.55	1,053,200
2026-05-13	176.75	176.75	169.36	172.06	170.97	1,061,200
2026-05-12	174.38	177.55	172.30	175.39	174.28	960,900
2026-05-11	182.56	182.56	175.92	176.10	174.98	1,034,400
2026-05-08	185.36	185.82	180.71	182.10	180.95	901,000
2026-05-07	187.01	187.51	181.42	183.42	182.26	819,700
2026-05-06	183.62	188.64	182.95	186.47	185.29	1,375,400
2026-05-05	177.14	181.31	175.45	180.27	179.13	1,217,800
2026-05-04	178.13	180.03	174.61	175.69	174.58	1,404,100
2026-05-01	181.78	182.70	179.74	179.99	178.85	922,600
2026-04-30	181.48	183.34	180.74	181.21	180.06	1,041,800
2026-04-29	185.83	186.74	180.50	181.18	180.03	910,100
2026-04-28	192.76	194.21	186.48	187.40	186.21	818,400

← NewerPage 2 of 5 · 250 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.