Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	174.00	177.97	173.26	177.91	80.391	2,023,600
2021-04-23	169.13	172.89	167.05	172.69	78.032	1,770,200
2021-04-22	171.67	171.75	167.03	168.59	76.180	1,998,800
2021-04-21	168.98	173.20	167.38	171.37	77.169	1,731,000
2021-04-20	169.80	170.76	164.63	168.27	75.773	2,128,000
2021-04-19	174.62	175.54	166.62	168.94	76.075	3,079,600
2021-04-16	173.24	175.98	170.83	174.31	78.493	3,383,800
2021-04-15	173.13	173.65	169.72	172.08	77.489	1,482,200
2021-04-14	174.12	175.69	172.24	172.63	77.737	2,121,400
2021-04-13	177.92	178.08	171.02	174.77	78.700	2,078,000
2021-04-12	180.80	181.00	174.08	176.90	79.660	4,843,000
2021-04-09	183.97	186.39	182.60	183.22	82.505	1,716,600
2021-04-08	180.87	185.53	180.62	185.31	83.447	2,265,200
2021-04-07	186.04	186.55	177.01	178.61	80.430	2,895,400
2021-04-06	181.99	188.23	181.82	186.89	84.158	2,655,400
2021-04-05	183.00	186.52	182.08	182.88	82.352	2,248,400
2021-04-01	181.54	183.42	178.92	182.08	81.992	2,534,000
2021-03-31	185.18	185.35	176.27	179.20	80.695	3,179,200
2021-03-30	178.00	185.22	178.00	184.00	82.857	2,657,000
2021-03-29	180.04	184.52	177.42	179.54	80.848	3,890,800
2021-03-26	173.83	180.09	173.83	178.78	80.506	4,632,600
2021-03-25	164.59	174.77	164.24	172.24	77.561	6,038,800
2021-03-24	179.26	180.01	163.54	165.83	74.675	5,541,000
2021-03-23	180.30	184.32	178.23	180.01	81.060	4,478,600
2021-03-22	176.00	181.46	173.39	180.00	81.056	6,435,600
2021-03-19	162.45	177.88	162.00	174.84	78.732	10,775,000
2021-03-18	159.00	167.79	153.39	161.57	72.756	12,050,600
2021-03-17	137.49	139.75	134.29	136.39	61.418	3,699,400
2021-03-16	137.09	140.32	136.43	138.50	62.368	2,651,200
2021-03-15	136.98	140.64	136.01	137.00	61.692	2,416,000
2021-03-12	133.73	136.37	132.75	135.08	60.828	1,439,400
2021-03-11	135.50	136.76	132.50	134.46	60.548	1,893,600
2021-03-10	131.31	132.90	129.20	132.75	59.778	2,115,200
2021-03-09	133.40	133.92	129.14	129.15	58.157	1,895,600
2021-03-08	128.50	133.80	127.28	131.51	59.220	1,429,200
2021-03-05	126.49	128.28	120.01	128.17	57.716	2,401,000
2021-03-04	131.36	132.51	123.35	126.47	56.951	2,435,000
2021-03-03	136.15	137.59	131.38	132.56	59.693	2,449,600
2021-03-02	135.87	140.14	134.32	135.72	61.116	2,309,600
2021-03-01	133.82	136.82	131.99	135.44	60.990	1,887,600
2021-02-26	128.82	132.92	128.42	131.29	59.121	2,901,200
2021-02-25	128.90	133.52	127.65	128.26	57.757	2,392,800
2021-02-24	129.30	129.81	124.45	129.10	58.135	2,005,000
2021-02-23	125.89	129.03	118.07	128.60	57.910	2,125,200
2021-02-22	129.17	130.98	126.16	127.57	57.446	1,749,600
2021-02-19	127.43	131.54	127.42	129.83	58.464	1,591,400
2021-02-18	122.80	128.22	121.29	127.43	57.383	1,817,400
2021-02-17	125.48	125.65	122.73	124.34	55.991	2,043,000
2021-02-16	127.12	128.21	124.01	124.76	56.180	1,573,400
2021-02-12	125.09	128.42	124.72	126.61	57.014	1,640,200
2021-02-11	127.13	130.28	126.97	127.64	57.477	2,036,000
2021-02-10	130.24	130.35	124.61	127.14	57.252	1,499,000
2021-02-09	127.91	129.92	127.55	129.08	58.126	1,675,800
2021-02-08	129.58	131.01	127.38	128.64	57.928	1,374,200
2021-02-05	129.15	129.69	127.14	128.75	57.977	966,800
2021-02-04	127.39	128.15	125.18	127.84	57.567	1,716,800
2021-02-03	127.75	129.26	125.45	126.79	57.095	2,353,800
2021-02-02	125.27	126.13	120.61	125.74	56.622	3,357,000
2021-02-01	127.40	129.79	122.49	125.40	56.469	4,072,400
2021-01-29	133.14	135.74	128.12	128.92	58.054	4,036,200

← NewerPage 24 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.