Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	89.180	90.000	88.110	89.740	40.028	1,410,000
2020-08-05	88.200	89.100	87.120	88.670	39.550	1,481,200
2020-08-04	86.440	87.960	84.940	87.890	39.203	1,676,000
2020-08-03	87.500	91.040	86.950	86.960	38.788	3,092,000
2020-07-31	88.010	88.320	85.410	87.120	38.859	1,871,400
2020-07-30	85.070	87.850	84.790	87.650	39.095	3,047,600
2020-07-29	84.040	86.170	83.650	85.600	38.181	1,819,400
2020-07-28	86.530	86.680	83.380	83.500	37.244	1,399,200
2020-07-27	85.060	86.610	84.250	86.590	38.623	1,321,400
2020-07-24	84.440	85.400	83.670	84.910	37.873	1,477,000
2020-07-23	85.850	88.310	84.570	85.310	38.052	2,863,000
2020-07-22	82.540	87.340	82.520	86.780	38.493	3,007,000
2020-07-21	82.000	83.540	81.520	82.530	36.608	1,457,400
2020-07-20	83.730	83.730	80.990	81.540	36.169	1,862,200
2020-07-17	85.080	85.120	83.060	83.800	37.171	1,567,600
2020-07-16	84.200	85.120	83.740	84.380	37.429	1,570,000
2020-07-15	85.300	85.310	83.430	84.850	37.637	1,600,400
2020-07-14	82.410	83.410	81.140	83.320	36.959	2,034,200
2020-07-13	85.430	86.390	82.880	82.910	36.777	1,957,800
2020-07-10	85.020	85.640	83.940	85.020	37.713	1,309,200
2020-07-09	86.000	86.440	83.360	84.630	37.540	2,217,800
2020-07-08	84.090	86.000	83.520	85.980	38.138	2,298,400
2020-07-07	83.580	84.560	83.200	83.660	37.109	1,617,800
2020-07-06	84.830	84.880	83.550	84.000	37.260	1,635,800
2020-07-02	86.010	86.480	82.300	83.200	36.905	2,149,400
2020-07-01	82.380	85.090	82.030	84.820	37.624	2,949,600
2020-06-30	81.520	82.270	80.520	82.010	36.377	2,502,000
2020-06-29	83.910	84.110	81.400	81.990	36.369	2,071,400
2020-06-26	83.300	84.730	83.130	83.220	36.914	2,581,600
2020-06-25	82.980	83.820	81.930	83.700	37.127	1,393,200
2020-06-24	84.030	84.730	81.530	83.630	37.096	2,200,600
2020-06-23	86.400	86.930	84.390	84.760	37.597	3,123,200
2020-06-22	86.000	86.970	84.620	85.060	37.730	1,628,800
2020-06-19	87.540	88.270	85.470	85.640	37.988	4,140,200
2020-06-18	85.810	88.130	84.270	86.150	38.214	3,650,400
2020-06-17	85.280	86.810	84.670	86.670	38.445	2,062,400
2020-06-16	85.120	85.680	81.770	85.280	37.828	3,484,800
2020-06-15	77.790	83.200	77.790	82.700	36.684	2,563,000
2020-06-12	82.600	83.000	78.190	80.200	35.575	2,764,400
2020-06-11	81.300	82.840	78.760	79.500	35.264	2,587,400
2020-06-10	86.250	86.920	83.420	84.410	37.442	2,709,800
2020-06-09	83.930	86.930	83.280	85.840	38.076	2,446,600
2020-06-08	86.000	86.490	84.790	85.330	37.850	2,575,400
2020-06-05	87.540	87.670	84.000	85.530	37.939	3,355,600
2020-06-04	84.810	87.730	84.350	85.010	37.708	4,365,200
2020-06-03	87.000	87.350	85.200	85.340	37.855	4,402,800
2020-06-02	81.000	86.020	80.720	86.020	38.156	4,043,400
2020-06-01	83.000	83.370	80.990	81.250	36.040	5,398,800
2020-05-29	77.120	85.610	76.900	83.210	36.910	14,521,400
2020-05-28	73.030	74.350	71.900	73.030	32.394	4,909,200
2020-05-27	71.000	73.530	69.010	73.350	32.536	3,834,400
2020-05-26	70.390	70.390	68.180	69.650	30.895	3,731,600
2020-05-22	66.870	67.210	66.100	66.490	29.493	2,387,000
2020-05-21	65.980	67.440	65.250	66.540	29.515	3,584,400
2020-05-20	69.670	69.890	66.260	66.360	29.436	2,465,800
2020-05-19	70.210	70.380	68.110	68.150	30.230	2,944,600
2020-05-18	69.720	71.780	69.160	70.280	31.174	3,843,600
2020-05-15	64.550	68.680	64.550	66.520	29.507	5,059,400
2020-05-14	63.600	67.530	62.600	65.160	28.903	4,017,600
2020-05-13	67.440	68.210	63.920	64.760	28.726	4,191,600

← NewerPage 27 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.