Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	190.75	193.42	188.72	192.05	190.83	971,100
2026-04-24	191.21	194.14	188.79	190.55	189.34	830,200
2026-04-23	197.10	198.79	190.47	192.39	191.17	883,900
2026-04-22	203.59	204.02	195.27	197.29	196.04	1,196,500
2026-04-21	204.56	208.74	201.66	202.28	201.00	1,143,100
2026-04-20	197.65	202.38	195.81	202.02	200.74	832,800
2026-04-17	194.40	204.87	193.50	198.69	197.43	1,516,500
2026-04-16	192.70	195.70	190.82	191.50	189.53	902,900
2026-04-15	192.75	193.99	189.13	192.87	190.89	1,119,200
2026-04-14	194.06	196.20	193.42	193.84	191.85	893,200
2026-04-13	191.75	195.67	191.01	193.52	191.53	1,275,000
2026-04-10	194.00	194.00	188.43	189.13	187.19	794,400
2026-04-09	186.43	192.60	184.88	191.31	189.34	974,100
2026-04-08	187.29	194.79	186.45	187.53	185.60	1,360,300
2026-04-07	181.59	182.66	177.51	179.93	178.08	1,171,000
2026-04-06	180.17	182.83	176.45	182.62	180.74	861,400
2026-04-02	176.56	184.06	176.45	180.17	178.32	999,300
2026-04-01	179.95	182.76	177.79	180.37	178.52	1,113,500
2026-03-31	180.81	185.19	178.22	182.33	180.46	966,900
2026-03-30	178.00	180.41	175.24	176.84	175.02	1,596,500
2026-03-27	177.90	179.09	174.51	175.29	173.49	1,916,200
2026-03-26	179.68	183.62	178.54	180.56	178.70	1,428,200
2026-03-25	182.57	185.29	176.30	181.93	180.06	946,900
2026-03-24	181.34	185.43	179.12	181.09	179.23	1,158,000
2026-03-23	181.94	186.13	181.93	183.72	181.83	1,597,600
2026-03-20	182.08	182.32	177.37	178.42	176.59	3,121,300
2026-03-19	180.19	184.39	175.50	182.58	180.70	1,497,600
2026-03-18	185.99	194.81	181.00	184.10	182.21	3,114,700
2026-03-17	184.87	188.37	180.04	182.17	180.30	2,181,300
2026-03-16	181.15	186.01	180.87	182.36	180.49	1,513,000
2026-03-13	181.37	183.31	175.77	179.99	178.14	1,066,000
2026-03-12	182.59	185.01	175.35	179.30	177.46	1,634,700
2026-03-11	187.43	187.66	182.50	185.77	183.86	1,415,100
2026-03-10	187.19	193.58	185.98	188.39	186.45	955,400
2026-03-09	181.92	189.24	176.60	188.30	186.36	1,521,400
2026-03-06	188.75	189.16	183.19	186.52	184.60	1,193,200
2026-03-05	193.83	197.54	187.26	193.59	191.60	1,637,800
2026-03-04	201.70	203.06	196.12	196.34	194.32	817,200
2026-03-03	195.31	199.78	191.01	199.58	197.53	1,026,100
2026-03-02	201.03	203.95	196.69	201.34	199.27	936,600
2026-02-27	207.30	208.56	202.68	205.65	203.54	1,337,500
2026-02-26	211.00	214.24	209.58	211.38	209.21	704,800
2026-02-25	209.42	209.70	203.56	209.22	207.07	736,600
2026-02-24	202.78	209.93	201.35	208.97	206.82	680,300
2026-02-23	211.78	211.78	201.79	201.88	199.81	1,085,200
2026-02-20	210.16	222.00	210.16	214.86	212.65	1,206,000
2026-02-19	209.40	211.76	203.71	210.82	208.65	900,400
2026-02-18	211.00	216.61	210.23	213.96	211.76	769,000
2026-02-17	216.15	216.29	206.78	211.82	209.64	1,038,300
2026-02-13	211.14	214.58	204.42	214.57	212.36	1,258,300
2026-02-12	214.60	219.18	206.68	206.79	204.66	1,076,100
2026-02-11	218.22	221.00	213.15	213.16	210.97	1,321,500
2026-02-10	217.48	220.51	215.50	216.78	214.55	788,400
2026-02-09	218.70	221.68	217.53	217.57	215.33	884,700
2026-02-06	214.29	221.19	213.46	220.67	218.40	794,000
2026-02-05	215.34	215.79	209.00	212.49	210.31	963,600
2026-02-04	218.28	221.81	212.57	215.83	213.61	968,000
2026-02-03	214.05	220.93	212.80	216.03	213.81	1,048,100
2026-02-02	204.69	214.38	203.62	214.03	211.83	1,304,600
2026-01-30	205.21	208.76	201.53	204.65	202.55	1,050,200

← NewerPage 3 of 21 · 1,255 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.