Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	93.640	94.020	89.900	91.210	40.903	2,360,800
2020-10-29	94.690	96.390	94.010	94.220	42.253	1,748,600
2020-10-28	94.120	96.630	93.050	94.720	42.477	1,631,200
2020-10-27	97.130	97.400	96.050	96.170	43.128	803,600
2020-10-26	97.750	98.780	95.060	96.790	43.406	1,203,600
2020-10-23	97.940	99.600	96.800	99.380	44.567	1,257,800
2020-10-22	98.550	98.950	96.270	97.660	43.796	2,376,000
2020-10-21	103.98	103.98	98.250	98.580	43.971	2,179,400
2020-10-20	104.87	105.04	102.55	102.78	45.844	1,384,000
2020-10-19	105.30	106.92	104.54	104.97	46.821	2,034,800
2020-10-16	105.75	107.02	104.83	105.00	46.834	1,365,400
2020-10-15	102.54	105.52	102.28	105.28	46.959	1,380,200
2020-10-14	105.90	107.09	103.38	104.36	46.549	2,341,600
2020-10-13	103.00	106.81	101.35	105.76	47.173	2,554,000
2020-10-12	100.83	101.95	98.710	99.700	44.470	1,086,200
2020-10-09	99.250	100.62	98.390	100.17	44.680	3,597,200
2020-10-08	97.600	98.850	96.580	98.840	44.087	1,726,600
2020-10-07	98.540	99.960	96.730	96.730	43.146	2,380,600
2020-10-06	99.990	100.56	96.950	97.200	43.355	2,539,400
2020-10-05	94.770	99.310	94.770	99.030	44.171	2,438,600
2020-10-02	91.340	96.320	91.000	94.510	42.155	2,511,800
2020-10-01	91.800	94.290	91.000	93.760	41.821	2,849,600
2020-09-30	89.760	91.400	89.250	90.440	40.340	2,917,800
2020-09-29	88.940	90.390	88.010	89.250	39.809	1,427,600
2020-09-28	87.850	88.840	87.650	88.360	39.412	1,362,200
2020-09-25	86.300	87.140	85.300	86.860	38.743	1,863,400
2020-09-24	87.700	88.790	86.410	86.750	38.694	2,438,200
2020-09-23	88.130	89.350	87.750	88.400	39.430	2,780,800
2020-09-22	86.400	88.100	85.970	87.880	39.198	1,443,000
2020-09-21	85.410	86.180	84.250	86.110	38.409	2,090,200
2020-09-18	89.750	90.050	86.150	87.170	38.881	2,860,400
2020-09-17	90.310	91.570	89.370	89.620	39.974	1,656,800
2020-09-16	93.560	94.370	91.430	91.470	40.799	2,041,800
2020-09-15	94.260	94.400	92.360	93.040	41.500	1,550,600
2020-09-14	92.830	93.640	91.130	93.420	41.669	3,241,400
2020-09-11	91.560	92.880	89.900	91.420	40.777	2,264,800
2020-09-10	92.300	96.210	90.160	90.700	40.456	4,049,200
2020-09-09	87.280	90.130	86.380	89.870	40.086	2,651,000
2020-09-08	83.390	87.460	82.500	86.380	38.529	2,691,800
2020-09-04	86.010	86.360	81.770	84.560	37.717	1,791,200
2020-09-03	87.760	88.160	85.310	85.710	38.230	2,484,800
2020-09-02	88.350	88.850	86.010	88.330	39.399	2,084,000
2020-09-01	88.110	89.010	87.440	88.060	39.278	2,609,200
2020-08-31	89.610	89.790	87.190	87.760	39.145	3,878,000
2020-08-28	92.220	93.550	89.230	89.560	39.947	3,331,400
2020-08-27	92.370	94.350	90.320	91.130	40.648	7,621,400
2020-08-26	96.500	99.400	95.310	98.960	44.140	6,674,600
2020-08-25	99.670	100.00	94.430	95.360	42.534	3,648,000
2020-08-24	100.40	101.73	98.200	99.260	44.274	2,230,200
2020-08-21	98.150	99.490	95.880	99.100	44.203	2,439,400
2020-08-20	94.970	95.670	94.390	95.270	42.494	1,198,600
2020-08-19	96.590	97.000	94.850	95.800	42.731	2,036,000
2020-08-18	97.750	98.180	95.830	96.510	43.047	1,535,400
2020-08-17	95.680	97.500	95.000	97.480	43.480	1,699,800
2020-08-14	93.980	95.810	93.290	94.580	42.187	2,205,200
2020-08-13	93.070	94.600	92.900	93.710	41.798	1,071,400
2020-08-12	94.100	94.500	92.200	93.700	41.794	1,350,400
2020-08-11	94.750	94.880	92.070	92.940	41.455	1,878,600
2020-08-10	93.680	94.600	92.100	93.840	41.856	1,457,200
2020-08-07	89.460	93.340	89.020	93.170	41.558	3,089,800

← NewerPage 26 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.