Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	155.63	158.02	149.29	150.86	68.683	2,603,400
2022-01-06	153.90	158.25	148.70	156.61	71.301	2,763,000
2022-01-05	161.65	163.19	152.28	154.07	70.144	4,499,600
2022-01-04	168.00	168.93	161.79	165.88	75.521	2,363,000
2022-01-03	169.99	172.84	167.39	168.87	76.882	2,307,400
2021-12-31	169.41	171.10	166.82	169.13	77.001	1,104,400
2021-12-30	169.00	172.12	168.32	169.39	77.119	1,322,600
2021-12-29	168.45	171.01	167.56	169.67	77.247	1,605,600
2021-12-28	168.61	169.97	166.43	167.66	76.331	2,772,600
2021-12-27	168.96	171.00	167.25	168.61	76.764	1,239,000
2021-12-23	171.50	173.04	165.30	168.96	76.923	2,845,400
2021-12-22	173.92	174.30	169.66	171.89	78.257	3,070,400
2021-12-21	163.75	167.93	163.01	167.93	76.454	1,971,800
2021-12-20	166.23	166.76	158.88	162.55	74.005	2,515,000
2021-12-17	165.48	170.83	164.07	169.44	77.142	3,086,600
2021-12-16	171.94	172.75	163.28	164.98	75.111	2,651,400
2021-12-15	169.00	171.63	165.93	171.60	78.125	2,008,400
2021-12-14	167.65	171.54	165.74	170.00	77.397	3,002,400
2021-12-13	175.70	176.63	168.41	169.64	77.233	2,496,800
2021-12-10	179.77	182.02	171.88	175.43	79.869	2,383,000
2021-12-09	186.94	189.61	180.75	180.82	82.323	2,316,200
2021-12-08	182.19	184.43	180.38	182.66	83.161	1,228,600
2021-12-07	182.38	186.28	180.27	182.92	83.279	1,591,400
2021-12-06	182.12	182.12	175.68	177.47	80.798	2,256,800
2021-12-03	186.83	187.90	176.84	181.00	82.405	2,466,800
2021-12-02	188.14	190.22	181.83	184.66	84.071	2,391,400
2021-12-01	196.31	197.33	186.44	186.69	84.995	2,837,800
2021-11-30	205.22	206.69	194.44	194.84	88.706	2,155,200
2021-11-29	208.90	209.76	204.55	206.00	93.787	1,225,600
2021-11-26	204.87	208.35	203.83	205.72	93.659	880,800
2021-11-24	207.91	211.28	204.21	209.81	95.521	1,336,400
2021-11-23	215.17	215.84	207.44	211.50	96.291	2,850,200
2021-11-22	216.86	223.32	213.21	217.42	98.986	1,921,000
2021-11-19	210.77	220.58	206.50	215.65	98.180	4,427,600
2021-11-18	213.71	219.71	208.42	218.89	99.655	3,923,200
2021-11-17	221.99	222.01	209.46	209.95	95.585	1,956,400
2021-11-16	211.44	222.60	211.44	221.63	100.90	2,976,200
2021-11-15	211.44	214.46	210.61	212.00	96.518	2,315,000
2021-11-12	207.50	211.43	205.68	210.49	95.831	1,747,000
2021-11-11	202.71	207.66	202.37	206.34	93.941	1,084,200
2021-11-10	203.20	204.41	199.00	201.40	91.692	1,409,600
2021-11-09	201.72	208.40	201.72	204.59	93.145	1,106,600
2021-11-08	207.70	207.70	201.73	203.37	92.589	1,126,200
2021-11-05	208.29	209.39	205.50	207.23	94.347	1,332,000
2021-11-04	204.63	209.55	204.00	207.38	94.415	1,856,000
2021-11-03	196.81	211.14	195.00	203.88	92.821	3,840,400
2021-11-02	187.84	194.51	186.95	194.10	88.369	2,133,400
2021-11-01	186.33	189.65	184.67	187.78	85.492	1,171,800
2021-10-29	183.60	186.61	183.60	185.73	84.558	1,006,200
2021-10-28	183.36	186.22	182.27	184.15	83.839	854,200
2021-10-27	183.00	184.12	180.47	181.92	82.824	921,000
2021-10-26	186.57	186.57	179.75	182.32	83.006	1,495,400
2021-10-25	188.92	190.34	185.05	185.23	84.331	1,060,800
2021-10-22	188.59	191.94	188.10	189.58	86.311	1,424,400
2021-10-21	186.75	188.98	186.00	188.62	85.874	1,061,200
2021-10-20	186.12	189.55	186.12	187.13	84.872	1,139,400
2021-10-19	187.21	188.32	184.54	185.29	84.038	1,504,800
2021-10-18	182.03	185.87	181.11	185.65	84.201	1,710,400
2021-10-15	180.00	182.44	178.90	182.26	82.664	1,317,200
2021-10-14	175.00	180.27	173.84	178.84	81.112	1,706,800

← NewerPage 21 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.