Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	207.24	209.83	204.11	205.66	203.55	719,900
2026-01-28	208.99	210.61	202.77	205.72	203.61	646,200
2026-01-27	207.87	210.30	205.99	208.25	206.11	795,600
2026-01-26	204.25	205.54	201.28	204.67	202.57	633,200
2026-01-23	208.13	208.70	202.22	204.50	202.40	950,600
2026-01-22	216.48	219.54	209.52	210.00	207.84	1,163,400
2026-01-21	207.00	217.16	205.71	215.54	213.32	1,062,700
2026-01-20	208.10	211.55	205.24	205.89	203.77	1,004,100
2026-01-16	209.96	212.10	208.33	211.51	209.34	1,031,100
2026-01-15	206.04	210.93	204.59	210.00	207.19	1,283,000
2026-01-14	205.16	208.90	203.92	206.65	203.88	1,086,300
2026-01-13	206.98	212.20	206.78	208.08	205.29	1,178,500
2026-01-12	197.10	206.61	194.95	206.26	203.50	1,089,900
2026-01-09	200.01	202.28	193.49	199.04	196.38	1,118,800
2026-01-08	189.89	200.95	188.75	197.81	195.16	1,106,700
2026-01-07	197.55	199.65	191.55	191.84	189.27	881,300
2026-01-06	190.26	197.77	189.26	197.00	194.36	1,422,900
2026-01-05	187.52	196.00	185.53	191.76	189.19	1,278,600
2026-01-02	182.68	188.99	181.44	187.85	185.34	1,687,700
2025-12-31	180.90	181.95	178.52	178.59	176.20	867,100
2025-12-30	186.70	186.90	181.28	181.40	178.97	711,300
2025-12-29	187.00	188.72	186.08	187.14	184.63	703,200
2025-12-26	188.70	189.28	186.61	188.59	186.07	498,900
2025-12-24	187.40	190.13	187.40	189.47	186.93	370,000
2025-12-23	191.03	191.99	186.43	188.11	185.59	1,005,900
2025-12-22	190.79	191.23	188.12	191.09	188.53	955,800
2025-12-19	189.32	192.17	187.24	190.88	188.32	3,556,200
2025-12-18	189.14	196.84	188.89	189.36	186.83	1,532,900
2025-12-17	186.75	187.93	183.91	185.69	183.20	1,090,700
2025-12-16	186.46	187.14	183.95	185.51	183.03	1,388,800
2025-12-15	188.75	190.73	185.26	185.43	182.95	1,244,300
2025-12-12	189.97	191.81	183.18	187.59	185.08	1,551,000
2025-12-11	189.25	190.98	186.68	189.28	186.75	1,203,700
2025-12-10	180.83	189.00	180.45	187.10	184.60	1,494,100
2025-12-09	178.49	182.38	178.49	180.48	178.06	1,183,300
2025-12-08	179.64	181.98	178.51	179.45	177.05	1,080,300
2025-12-05	177.17	181.60	176.83	179.36	176.96	1,006,000
2025-12-04	178.20	179.58	175.22	176.66	174.30	1,131,800
2025-12-03	179.00	181.21	178.15	178.34	175.95	1,233,000
2025-12-02	182.61	183.56	176.40	178.06	175.68	1,349,900
2025-12-01	177.63	184.72	176.52	182.44	180.00	1,187,200
2025-11-28	180.32	181.70	178.30	180.01	177.60	431,500
2025-11-26	179.58	184.02	179.58	181.12	178.70	968,900
2025-11-25	175.53	181.67	174.63	179.58	177.18	1,414,200
2025-11-24	178.21	178.47	173.15	173.73	171.40	2,518,300
2025-11-21	173.49	182.13	172.96	177.93	175.55	2,077,400
2025-11-20	176.17	180.59	172.45	172.55	170.24	2,014,400
2025-11-19	180.00	188.32	170.13	174.62	172.28	3,348,500
2025-11-18	177.70	182.13	176.14	180.75	178.33	1,853,800
2025-11-17	181.06	184.22	179.73	181.32	178.89	1,403,600
2025-11-14	184.31	186.27	181.73	182.24	179.80	1,476,300
2025-11-13	191.26	194.49	186.21	186.47	183.97	777,500
2025-11-12	192.85	194.41	191.27	191.89	189.32	910,400
2025-11-11	194.63	194.79	190.96	191.49	188.93	664,200
2025-11-10	197.14	199.48	189.43	194.65	192.04	782,300
2025-11-07	192.05	198.10	191.95	196.95	194.31	752,100
2025-11-06	198.08	199.89	191.22	191.87	189.30	1,041,900
2025-11-05	193.06	201.75	193.06	198.96	196.30	909,300
2025-11-04	190.13	194.78	189.41	193.99	191.39	912,200
2025-11-03	193.55	193.84	189.26	192.62	190.04	930,700

← NewerPage 4 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.