Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	193.55	193.84	189.26	192.62	190.04	930,700
2025-10-31	197.38	199.04	193.72	194.34	191.74	1,022,100
2025-10-30	194.30	201.21	191.46	198.28	195.63	1,340,300
2025-10-29	197.89	203.63	194.41	195.49	192.87	1,302,500
2025-10-28	197.09	203.78	194.74	199.63	196.96	1,126,600
2025-10-27	191.37	194.93	191.20	192.86	190.28	720,800
2025-10-24	190.21	191.91	189.00	189.09	186.56	560,200
2025-10-23	187.36	188.61	185.13	188.03	185.51	684,600
2025-10-22	191.16	191.32	186.90	187.99	185.47	809,200
2025-10-21	188.74	191.45	187.30	190.91	188.35	848,000
2025-10-20	186.18	190.83	186.18	189.83	187.29	911,500
2025-10-17	186.68	188.65	184.72	185.36	182.88	752,900
2025-10-16	191.59	191.59	185.76	187.50	184.34	901,500
2025-10-15	192.62	193.79	190.01	190.06	186.86	597,000
2025-10-14	187.67	192.73	185.11	191.50	188.27	968,600
2025-10-13	184.88	190.56	184.03	190.00	186.80	882,400
2025-10-10	190.87	192.27	181.13	181.45	178.39	1,936,600
2025-10-09	190.95	191.19	187.44	189.29	186.10	1,271,300
2025-10-08	189.88	191.47	188.32	191.11	187.89	982,400
2025-10-07	195.87	196.09	188.84	189.06	185.87	1,512,600
2025-10-06	199.00	199.10	195.51	196.15	192.84	969,500
2025-10-03	196.50	203.71	196.47	199.43	196.07	987,800
2025-10-02	195.40	196.17	192.97	196.14	192.83	823,700
2025-10-01	196.24	197.35	192.82	195.30	192.01	849,700
2025-09-30	192.00	197.24	192.00	195.45	192.15	1,118,800
2025-09-29	196.97	197.51	191.38	191.98	188.74	1,542,800
2025-09-26	197.07	202.45	196.00	201.35	197.96	880,800
2025-09-25	197.94	202.31	196.24	201.11	197.72	1,216,500
2025-09-24	198.13	201.28	198.01	200.39	197.01	1,117,100
2025-09-23	198.60	201.99	197.30	200.38	197.00	1,557,100
2025-09-22	197.58	197.85	195.08	196.66	193.34	888,400
2025-09-19	200.00	200.25	195.14	198.25	194.91	2,629,100
2025-09-18	196.91	200.04	195.95	199.62	196.25	978,500
2025-09-17	197.40	203.10	195.95	196.61	193.30	918,600
2025-09-16	201.00	201.38	193.62	196.06	192.75	958,600
2025-09-15	197.09	201.39	196.10	201.07	197.68	893,800
2025-09-12	200.90	203.23	195.78	196.95	193.63	741,300
2025-09-11	203.54	205.17	202.96	203.52	200.09	850,700
2025-09-10	202.08	203.92	201.00	202.67	199.25	796,200
2025-09-09	202.18	203.06	200.03	202.64	199.22	687,200
2025-09-08	202.48	204.36	201.79	203.26	199.83	1,193,800
2025-09-05	204.35	206.40	199.95	202.42	199.01	1,122,300
2025-09-04	192.40	203.26	192.40	202.91	199.49	1,333,600
2025-09-03	190.70	194.14	190.68	192.13	188.89	920,700
2025-09-02	187.45	191.96	186.00	191.96	188.72	1,288,600
2025-08-29	187.44	188.72	186.01	188.19	185.02	1,613,100
2025-08-28	193.50	194.51	186.33	188.06	184.89	1,694,700
2025-08-27	204.01	205.00	191.34	192.17	188.93	2,773,400
2025-08-26	198.74	200.42	193.88	197.93	194.59	2,974,300
2025-08-25	196.10	200.67	193.90	197.96	194.62	1,647,000
2025-08-22	198.25	204.52	197.61	203.42	199.99	1,771,000
2025-08-21	197.10	198.02	194.31	197.21	193.89	1,093,100
2025-08-20	200.50	202.07	197.93	199.27	195.91	1,212,300
2025-08-19	202.60	206.01	201.49	202.69	199.27	1,410,300
2025-08-18	202.42	203.06	199.84	201.65	198.25	1,179,900
2025-08-15	206.48	206.48	202.76	203.23	199.80	1,036,500
2025-08-14	205.06	206.84	202.93	205.44	201.98	1,340,400
2025-08-13	207.70	210.59	206.31	210.20	206.66	2,179,700
2025-08-12	202.22	207.35	201.67	206.97	203.48	1,394,400
2025-08-11	200.15	201.00	197.23	200.00	196.63	1,061,700

← NewerPage 5 of 21 · 1,256 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.