Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	173.15	174.39	170.75	174.04	78.935	1,764,800
2021-10-12	172.80	173.90	169.91	172.95	78.441	1,383,200
2021-10-11	170.98	173.03	169.58	171.41	77.743	1,122,800
2021-10-08	172.65	173.92	169.66	171.02	77.566	1,265,200
2021-10-07	170.02	173.83	169.13	172.65	78.305	1,516,200
2021-10-06	167.53	169.03	164.95	166.86	75.679	1,695,800
2021-10-05	170.00	172.16	168.77	169.74	76.985	1,950,600
2021-10-04	173.97	174.38	169.01	170.09	77.144	2,527,200
2021-10-01	176.55	177.40	170.91	174.90	79.326	2,724,400
2021-09-30	184.16	184.52	176.06	177.33	80.428	4,420,400
2021-09-29	192.60	194.46	190.55	191.66	86.927	1,765,200
2021-09-28	192.37	194.76	189.54	191.76	86.972	1,755,800
2021-09-27	190.49	195.09	190.29	194.46	88.197	1,239,400
2021-09-24	188.52	192.38	186.10	191.24	86.736	1,156,200
2021-09-23	190.69	192.34	188.37	188.51	85.498	1,070,800
2021-09-22	185.69	190.63	184.71	189.91	86.133	1,297,200
2021-09-21	184.81	186.49	179.88	184.73	83.784	1,212,000
2021-09-20	181.75	182.99	179.27	182.92	82.963	1,759,400
2021-09-17	187.02	187.60	181.13	185.36	84.070	4,104,800
2021-09-16	182.70	189.47	182.70	188.29	85.399	2,626,800
2021-09-15	180.02	184.46	177.89	184.25	83.566	1,761,200
2021-09-14	178.80	179.37	176.98	178.40	80.913	1,239,000
2021-09-13	180.65	180.80	175.99	178.07	80.763	1,349,000
2021-09-10	181.36	183.80	179.29	179.41	81.371	1,669,200
2021-09-09	177.04	182.68	175.69	180.95	82.069	2,919,000
2021-09-08	173.01	175.32	170.90	175.20	79.462	1,874,600
2021-09-07	179.07	179.79	172.97	173.06	78.491	2,015,600
2021-09-03	181.92	183.11	179.07	179.21	81.280	1,203,400
2021-09-02	183.00	183.42	179.35	182.02	82.555	1,876,400
2021-09-01	187.80	187.80	180.85	183.25	83.113	1,743,800
2021-08-31	185.80	186.98	182.88	186.70	84.677	1,923,400
2021-08-30	185.99	189.00	185.19	185.82	84.278	1,706,400
2021-08-27	185.84	185.84	179.53	183.86	83.389	2,989,000
2021-08-26	199.64	204.41	184.09	186.68	84.668	10,824,400
2021-08-25	170.74	176.60	170.04	170.74	77.439	4,132,400
2021-08-24	162.29	169.93	162.08	169.56	76.904	2,224,400
2021-08-23	165.13	165.13	161.97	162.11	73.525	1,792,400
2021-08-20	158.63	163.63	158.63	163.52	74.164	1,497,000
2021-08-19	160.00	163.08	157.57	158.65	71.955	1,355,000
2021-08-18	161.00	165.82	160.30	162.81	73.842	2,365,000
2021-08-17	162.12	163.66	156.75	161.13	73.080	2,209,600
2021-08-16	158.37	165.00	157.38	164.39	74.559	1,519,400
2021-08-13	163.64	165.37	158.51	159.31	72.255	2,609,400
2021-08-12	163.69	167.25	162.46	163.50	74.155	1,177,200
2021-08-11	158.80	163.65	157.95	163.60	74.200	1,411,800
2021-08-10	152.84	158.97	152.57	158.79	72.019	1,198,400
2021-08-09	154.17	156.10	152.65	152.84	69.320	1,136,000
2021-08-06	158.25	158.68	154.36	154.65	70.141	999,800
2021-08-05	155.94	158.76	155.94	157.91	71.620	1,240,800
2021-08-04	159.11	161.78	156.16	156.52	70.989	1,169,400
2021-08-03	154.83	159.88	154.43	158.70	71.978	1,297,400
2021-08-02	152.71	156.42	151.14	154.83	70.223	1,683,600
2021-07-30	154.95	157.47	151.37	151.70	68.803	1,350,200
2021-07-29	157.83	159.95	156.94	157.16	71.280	1,288,000
2021-07-28	154.53	157.25	153.76	156.55	71.003	2,190,200
2021-07-27	156.13	156.20	151.41	153.99	69.842	1,195,400
2021-07-26	155.65	157.92	154.95	156.34	70.908	747,200
2021-07-23	155.25	157.32	153.63	157.06	71.234	1,006,800
2021-07-22	151.95	154.73	151.25	154.39	70.023	3,391,000
2021-07-21	158.82	161.32	158.20	158.93	71.815	979,400

← NewerPage 22 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.