Williams Sonoma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	201.04	201.16	197.78	199.42	196.06	1,075,600
2025-08-07	204.54	206.37	197.57	199.60	196.23	1,261,400
2025-08-06	202.82	205.35	200.48	200.75	197.37	1,187,800
2025-08-05	201.66	204.59	198.98	203.78	200.34	1,225,700
2025-08-04	191.72	201.10	191.72	200.52	197.14	1,712,900
2025-08-01	184.20	189.45	181.51	187.67	184.51	1,407,300
2025-07-31	189.89	191.33	186.04	187.05	183.90	1,328,400
2025-07-30	188.29	192.38	186.72	190.53	187.32	1,949,000
2025-07-29	188.56	188.56	184.26	187.11	183.96	1,173,300
2025-07-28	182.88	188.91	181.32	188.23	185.06	1,232,400
2025-07-25	181.90	182.49	180.21	181.71	178.65	818,200
2025-07-24	182.00	183.96	179.26	180.54	177.50	1,051,600
2025-07-23	183.09	185.28	181.21	183.65	180.55	1,379,500
2025-07-22	173.91	179.33	173.20	178.61	175.60	1,054,000
2025-07-21	171.73	174.74	170.23	172.20	169.30	966,900
2025-07-18	171.13	171.13	169.36	170.39	167.52	1,082,300
2025-07-17	165.58	171.32	165.58	170.20	166.68	1,346,000
2025-07-16	164.53	165.54	161.76	165.01	161.60	1,084,800
2025-07-15	171.00	172.20	163.53	163.62	160.24	1,537,300
2025-07-14	173.89	175.68	169.99	170.46	166.94	1,006,300
2025-07-11	174.40	176.39	174.40	174.82	171.21	837,600
2025-07-10	174.14	178.17	173.79	176.50	172.85	1,202,300
2025-07-09	170.76	174.07	168.44	173.73	170.14	921,400
2025-07-08	169.63	170.82	165.19	169.21	165.71	1,293,000
2025-07-07	172.49	172.76	168.14	169.21	165.71	1,025,200
2025-07-03	172.60	173.95	171.95	173.19	169.61	746,300
2025-07-02	169.64	174.28	169.22	173.18	169.60	1,608,800
2025-07-01	163.37	172.64	162.40	169.19	165.69	1,425,900
2025-06-30	164.74	165.37	161.63	163.37	159.99	1,697,300
2025-06-27	162.66	165.41	161.97	164.22	160.83	2,786,500
2025-06-26	159.48	162.26	158.41	161.93	158.58	1,221,500
2025-06-25	158.57	159.12	156.70	158.90	155.62	1,409,900
2025-06-24	159.19	159.57	155.90	157.88	154.62	1,150,100
2025-06-23	157.05	158.57	154.11	157.89	154.63	1,528,500
2025-06-20	160.97	162.66	158.46	158.84	155.56	3,326,700
2025-06-18	157.45	163.00	155.84	160.44	157.12	1,984,200
2025-06-17	156.95	161.13	156.07	156.93	153.69	1,659,800
2025-06-16	156.16	158.36	155.30	158.15	154.88	1,672,800
2025-06-13	153.82	161.20	152.20	153.96	150.78	2,159,000
2025-06-12	155.53	155.94	152.99	154.81	151.61	1,157,900
2025-06-11	160.30	162.56	155.44	155.58	152.36	1,393,100
2025-06-10	159.03	159.03	156.40	158.10	154.83	1,230,700
2025-06-09	159.23	159.23	156.72	156.74	153.50	1,629,300
2025-06-06	159.50	160.51	157.16	157.80	154.54	1,291,900
2025-06-05	159.60	160.83	156.37	157.98	154.71	1,849,400
2025-06-04	161.17	162.43	159.89	159.97	156.66	1,524,200
2025-06-03	158.35	162.48	158.24	161.54	158.20	1,369,100
2025-06-02	160.89	161.27	154.19	158.22	154.95	2,714,100
2025-05-30	163.54	164.39	161.16	161.76	158.42	2,532,700
2025-05-29	165.83	166.67	162.35	164.51	161.11	1,978,400
2025-05-28	167.05	168.33	164.19	164.51	161.11	2,083,600
2025-05-27	160.64	166.83	158.70	166.83	163.38	2,573,300
2025-05-23	158.13	161.60	157.22	157.85	154.59	2,125,100
2025-05-22	156.50	162.63	147.39	160.39	157.07	6,667,400
2025-05-21	170.29	171.47	167.28	167.92	164.45	2,063,100
2025-05-20	173.87	177.29	171.93	172.52	168.95	2,096,400
2025-05-19	169.41	175.29	168.60	174.28	170.68	1,533,500
2025-05-16	172.20	175.05	170.74	173.84	170.25	1,394,000
2025-05-15	168.28	172.59	168.28	171.67	168.12	895,600
2025-05-14	173.08	175.91	171.24	171.62	168.07	1,689,000

← NewerPage 6 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.