Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	143.48	150.86	133.37	133.92	60.305	5,566,200
2021-01-27	135.15	151.16	134.42	147.60	66.466	6,864,400
2021-01-26	133.00	138.09	130.30	136.40	61.422	3,911,200
2021-01-25	133.52	146.90	131.43	132.56	59.693	5,124,000
2021-01-22	126.56	132.38	125.87	132.32	59.585	2,095,600
2021-01-21	128.77	131.33	126.68	126.71	57.059	1,962,200
2021-01-20	127.01	128.75	125.77	128.54	57.644	2,089,800
2021-01-19	127.17	127.63	123.55	124.99	56.052	1,865,000
2021-01-15	124.00	125.38	121.60	124.86	55.994	2,483,800
2021-01-14	120.00	125.87	119.77	125.13	56.115	3,395,600
2021-01-13	118.81	123.99	118.81	119.93	53.783	3,881,200
2021-01-12	111.90	118.37	111.50	118.25	53.029	3,083,600
2021-01-11	107.40	113.38	106.85	111.18	49.859	2,257,200
2021-01-08	108.90	110.38	106.36	107.89	48.383	1,296,600
2021-01-07	108.76	109.92	107.24	108.55	48.679	1,588,400
2021-01-06	103.00	107.87	103.00	106.91	47.944	2,268,800
2021-01-05	101.58	104.95	101.45	104.16	46.711	1,747,800
2021-01-04	101.81	105.81	98.750	102.95	46.168	2,644,400
2020-12-31	103.39	103.44	101.77	101.84	45.670	1,237,200
2020-12-30	104.54	106.51	103.15	103.47	46.401	1,123,400
2020-12-29	104.58	105.46	102.57	104.36	46.800	1,474,600
2020-12-28	108.41	108.58	103.50	104.12	46.693	2,366,800
2020-12-24	108.15	108.56	107.04	107.68	48.289	485,800
2020-12-23	108.20	108.75	107.09	107.80	48.343	1,413,600
2020-12-22	109.00	109.82	106.84	107.84	48.361	1,662,000
2020-12-21	108.00	109.48	106.98	108.96	48.863	1,792,800
2020-12-18	113.41	113.54	109.30	109.64	49.168	3,190,800
2020-12-17	113.00	114.15	111.85	112.90	50.630	1,414,000
2020-12-16	111.34	112.92	109.74	112.35	50.384	1,929,800
2020-12-15	107.82	110.50	106.84	110.45	49.532	1,906,200
2020-12-14	105.66	107.35	105.34	107.01	47.989	2,162,000
2020-12-11	104.68	105.89	103.70	105.00	47.087	2,276,000
2020-12-10	106.95	107.88	103.69	104.87	47.029	2,835,800
2020-12-09	108.37	109.11	105.19	108.20	48.522	2,246,400
2020-12-08	105.26	108.30	105.25	107.57	48.240	1,629,400
2020-12-07	111.61	112.11	105.67	106.37	47.702	2,936,200
2020-12-04	111.44	112.18	110.21	111.78	50.128	2,082,000
2020-12-03	109.80	112.95	109.52	111.11	49.827	2,092,000
2020-12-02	109.95	110.94	108.78	110.15	49.397	1,201,800
2020-12-01	110.53	111.69	109.37	110.74	49.662	2,033,800
2020-11-30	109.51	109.82	105.83	109.47	49.092	3,011,200
2020-11-27	111.74	114.00	109.12	109.94	49.303	1,163,400
2020-11-25	113.42	114.00	109.67	112.01	50.231	1,934,400
2020-11-24	114.23	114.65	111.48	112.96	50.657	2,382,000
2020-11-23	107.30	113.43	106.60	112.58	50.487	4,255,400
2020-11-20	111.69	114.00	105.11	107.71	48.303	11,291,800
2020-11-19	98.290	101.68	97.920	101.04	45.312	5,127,600
2020-11-18	96.930	98.330	96.510	97.160	43.572	2,714,600
2020-11-17	94.780	97.850	94.310	96.600	43.320	2,403,400
2020-11-16	93.300	96.010	91.120	95.910	43.011	3,031,600
2020-11-13	93.090	94.430	91.580	93.560	41.957	2,195,800
2020-11-12	94.440	96.440	91.730	92.360	41.419	2,517,000
2020-11-11	92.000	96.150	90.750	95.780	42.953	2,516,400
2020-11-10	89.610	94.040	88.310	90.970	40.796	2,816,400
2020-11-09	97.320	97.320	87.950	89.820	40.280	6,379,800
2020-11-06	99.150	100.15	97.900	99.790	44.751	1,575,600
2020-11-05	100.07	102.12	98.570	98.950	44.374	2,184,600
2020-11-04	96.470	99.680	96.470	98.790	44.303	2,103,000
2020-11-03	93.180	96.770	92.580	96.250	43.163	1,834,800
2020-11-02	92.170	93.700	90.310	92.120	41.311	1,759,400

← NewerPage 25 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.