Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	158.82	161.32	158.20	158.93	71.815	979,400
2021-07-20	155.68	160.10	154.12	158.99	71.842	1,480,200
2021-07-19	152.76	155.11	151.01	154.59	69.854	1,903,400
2021-07-16	157.83	159.16	154.06	154.18	69.668	1,092,400
2021-07-15	159.84	161.58	157.10	157.94	71.367	1,054,800
2021-07-14	164.36	165.62	160.47	160.81	72.664	1,176,000
2021-07-13	164.63	165.43	162.82	163.51	73.884	1,746,600
2021-07-12	163.56	166.48	162.39	165.63	74.842	1,165,200
2021-07-09	160.78	164.98	160.78	164.76	74.449	1,402,200
2021-07-08	159.95	161.79	157.76	159.37	72.014	1,349,200
2021-07-07	161.10	165.90	160.43	163.55	73.902	1,571,600
2021-07-06	162.71	163.23	157.16	161.33	72.899	1,661,200
2021-07-02	160.60	161.71	158.81	161.58	73.012	1,032,800
2021-07-01	161.00	162.02	158.95	160.26	72.416	2,111,800
2021-06-30	160.19	163.66	159.25	159.65	72.140	1,864,000
2021-06-29	159.90	163.37	158.96	161.24	72.859	1,249,600
2021-06-28	159.03	161.29	157.10	159.49	72.068	1,446,400
2021-06-25	159.29	161.05	158.65	159.25	71.959	3,212,600
2021-06-24	158.76	159.73	157.51	158.30	71.530	1,059,800
2021-06-23	155.98	158.28	155.24	157.80	71.304	1,075,800
2021-06-22	154.80	155.56	152.47	155.01	70.043	2,755,000
2021-06-21	152.16	156.75	152.00	155.38	70.211	1,887,400
2021-06-18	153.30	154.14	150.02	150.93	68.200	4,416,000
2021-06-17	158.35	159.84	154.20	156.04	70.509	2,273,000
2021-06-16	161.61	161.98	158.12	159.75	72.185	2,057,600
2021-06-15	164.53	164.53	159.42	161.50	72.976	2,368,400
2021-06-14	168.50	168.63	163.12	165.24	74.666	1,758,200
2021-06-11	167.26	169.79	166.83	169.75	76.704	1,218,200
2021-06-10	169.00	172.13	166.24	166.68	75.317	2,268,600
2021-06-09	169.26	169.52	166.73	167.32	75.606	1,505,800
2021-06-08	170.00	171.22	167.68	170.35	76.975	1,693,800
2021-06-07	167.55	170.13	166.70	169.86	76.754	1,705,800
2021-06-04	165.25	167.19	163.09	166.51	75.240	2,314,400
2021-06-03	170.94	170.94	161.75	164.21	74.201	3,697,800
2021-06-02	170.55	173.95	166.34	173.39	78.349	2,359,000
2021-06-01	172.85	173.63	169.33	170.95	77.246	2,574,200
2021-05-28	172.63	174.48	168.51	169.54	76.609	3,127,400
2021-05-27	173.99	174.93	163.10	171.11	77.318	4,616,800
2021-05-26	167.81	173.94	167.43	171.29	77.400	4,228,200
2021-05-25	167.96	169.22	165.47	166.99	75.457	2,259,400
2021-05-24	162.72	165.81	162.25	164.94	74.530	2,676,600
2021-05-21	164.20	166.65	161.39	163.00	73.654	2,087,800
2021-05-20	164.73	165.05	161.54	163.30	73.789	1,625,400
2021-05-19	166.92	166.99	160.58	163.60	73.925	3,504,400
2021-05-18	173.61	174.73	170.06	170.29	76.948	1,602,000
2021-05-17	171.96	174.11	169.64	171.29	77.400	1,780,600
2021-05-14	169.06	172.29	168.59	171.77	77.617	1,995,600
2021-05-13	168.24	172.43	166.44	167.61	75.737	2,677,800
2021-05-12	180.63	180.63	167.80	168.09	75.954	2,271,800
2021-05-11	184.18	186.79	177.42	181.15	81.855	2,288,000
2021-05-10	186.80	194.69	185.54	187.04	84.517	2,301,800
2021-05-07	181.80	187.12	181.70	186.70	84.363	2,269,600
2021-05-06	175.16	183.49	174.80	183.15	82.759	3,297,800
2021-05-05	174.60	175.76	171.95	175.52	79.311	1,303,400
2021-05-04	174.10	175.34	169.72	172.15	77.788	2,777,000
2021-05-03	172.50	176.38	171.35	175.35	79.234	1,437,400
2021-04-30	174.36	175.20	169.56	170.75	77.156	1,913,200
2021-04-29	177.53	178.58	173.77	175.75	79.415	1,612,000
2021-04-28	178.17	179.05	175.32	176.05	79.551	1,364,600
2021-04-27	177.79	183.19	177.53	178.84	80.811	2,777,000

← NewerPage 23 of 79 · 4,732 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.