Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	148.61	151.18	146.59	148.78	68.063	2,546,800
2022-04-04	142.28	148.95	142.16	147.07	67.280	2,343,800
2022-04-01	145.21	146.38	140.51	141.90	64.915	3,872,000
2022-03-31	143.14	145.95	140.81	145.00	66.333	4,585,000
2022-03-30	151.37	151.38	143.75	144.88	66.278	4,833,600
2022-03-29	151.60	155.93	151.50	155.81	71.279	2,234,200
2022-03-28	144.51	148.83	143.22	148.55	67.957	2,058,600
2022-03-25	148.18	148.18	143.35	145.58	66.599	2,733,400
2022-03-24	147.79	148.35	144.62	146.75	67.134	2,505,800
2022-03-23	155.00	157.06	148.51	148.89	68.113	3,174,000
2022-03-22	159.90	161.15	155.95	157.67	72.130	2,477,200
2022-03-21	164.29	165.69	156.19	158.63	72.569	2,874,600
2022-03-18	160.30	165.06	159.70	164.18	75.108	4,495,000
2022-03-17	167.46	167.67	151.82	160.69	73.511	10,089,600
2022-03-16	149.73	153.43	147.96	152.45	69.742	5,089,600
2022-03-15	144.70	149.44	144.32	148.51	67.939	2,464,000
2022-03-14	143.03	150.31	142.33	144.62	66.160	2,147,400
2022-03-11	147.51	148.18	140.65	141.13	64.563	1,505,800
2022-03-10	144.89	146.91	140.58	146.44	66.992	1,459,200
2022-03-09	147.81	150.86	145.64	146.20	66.882	2,158,400
2022-03-08	140.00	149.67	140.00	145.62	66.617	2,205,200
2022-03-07	152.71	153.64	141.37	141.43	64.700	2,729,200
2022-03-04	151.02	151.94	147.02	151.82	69.453	1,864,400
2022-03-03	149.70	152.97	147.78	151.66	69.380	2,664,200
2022-03-02	145.63	150.32	144.04	149.75	68.506	1,423,800
2022-03-01	146.06	150.34	145.45	146.71	67.116	2,685,800
2022-02-28	143.15	147.55	141.51	144.86	66.269	2,319,600
2022-02-25	139.58	145.21	137.19	144.53	66.118	1,929,400
2022-02-24	127.92	141.43	127.85	140.85	64.435	2,320,000
2022-02-23	134.02	136.66	132.30	133.92	61.265	3,203,400
2022-02-22	138.31	139.53	130.26	132.87	60.784	4,295,400
2022-02-18	142.82	143.54	139.04	140.36	64.211	3,777,400
2022-02-17	148.14	149.38	141.25	142.58	65.226	3,445,000
2022-02-16	152.47	153.53	148.33	149.51	68.397	1,935,400
2022-02-15	154.80	155.53	152.82	154.33	70.602	1,729,000
2022-02-14	153.50	156.07	152.25	153.18	70.075	2,101,800
2022-02-11	157.68	160.35	153.19	154.18	70.533	1,623,200
2022-02-10	161.33	164.46	156.24	158.01	72.285	2,267,400
2022-02-09	165.35	165.85	162.33	163.67	74.874	1,419,000
2022-02-08	162.91	165.99	161.27	164.10	75.071	1,655,200
2022-02-07	163.00	165.77	161.18	162.00	74.110	1,614,000
2022-02-04	162.38	164.50	159.66	162.30	74.248	1,342,400
2022-02-03	161.65	164.69	160.67	161.57	73.914	1,309,400
2022-02-02	165.00	165.14	160.06	163.77	74.920	2,151,800
2022-02-01	160.43	165.67	160.43	164.80	75.391	2,906,400
2022-01-31	153.76	160.65	153.28	160.54	73.442	2,298,600
2022-01-28	150.82	155.00	148.02	154.81	70.821	2,432,200
2022-01-27	151.66	154.29	145.23	146.37	66.960	2,132,000
2022-01-26	159.55	160.58	147.58	149.80	68.529	3,258,400
2022-01-25	152.22	158.48	150.30	156.22	71.466	3,013,000
2022-01-24	140.75	155.53	139.79	154.93	70.876	4,794,200
2022-01-21	141.72	147.45	139.64	142.58	65.226	2,616,400
2022-01-20	147.87	150.65	141.92	142.58	65.226	3,069,200
2022-01-19	146.93	151.28	146.88	147.90	67.335	2,449,400
2022-01-18	144.60	148.34	141.66	146.92	66.889	2,657,400
2022-01-14	147.25	148.49	144.01	147.04	66.944	1,999,600
2022-01-13	153.20	154.13	148.52	148.74	67.718	2,176,200
2022-01-12	154.38	156.29	148.33	151.69	69.061	1,525,200
2022-01-11	151.70	153.52	148.50	153.44	69.857	1,784,600
2022-01-10	148.02	152.04	144.90	151.92	69.165	3,349,800

← NewerPage 20 of 79 · 4,731 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.