Williams Sonoma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 176.08 | 176.19 | 172.98 | 174.44 | 170.83 | 1,779,200 |
| 2025-05-12 | 173.26 | 180.07 | 171.83 | 173.80 | 170.21 | 2,165,200 |
| 2025-05-09 | 161.19 | 161.99 | 159.04 | 160.31 | 157.00 | 989,000 |
| 2025-05-08 | 160.04 | 162.14 | 157.58 | 160.89 | 157.56 | 1,535,100 |
| 2025-05-07 | 155.70 | 158.47 | 154.70 | 157.64 | 154.38 | 1,434,500 |
| 2025-05-06 | 155.83 | 157.28 | 154.08 | 154.41 | 151.22 | 1,335,300 |
| 2025-05-05 | 158.38 | 159.84 | 157.10 | 158.39 | 155.12 | 1,219,200 |
| 2025-05-02 | 158.46 | 162.10 | 157.54 | 160.56 | 157.24 | 1,485,400 |
| 2025-05-01 | 157.99 | 159.08 | 155.54 | 155.82 | 152.60 | 1,610,300 |
| 2025-04-30 | 150.53 | 154.89 | 148.21 | 154.47 | 151.28 | 1,631,800 |
| 2025-04-29 | 151.06 | 153.86 | 150.81 | 153.40 | 150.23 | 1,170,100 |
| 2025-04-28 | 153.33 | 154.36 | 149.76 | 152.54 | 149.39 | 1,260,400 |
| 2025-04-25 | 152.55 | 153.23 | 149.62 | 151.19 | 148.06 | 1,391,800 |
| 2025-04-24 | 145.82 | 151.69 | 144.98 | 151.40 | 148.27 | 1,288,300 |
| 2025-04-23 | 148.44 | 156.51 | 145.32 | 145.88 | 142.86 | 1,816,500 |
| 2025-04-22 | 139.42 | 144.80 | 139.42 | 141.93 | 139.00 | 1,870,000 |
| 2025-04-21 | 137.07 | 138.87 | 134.44 | 137.87 | 135.02 | 1,634,000 |
| 2025-04-17 | 138.21 | 140.15 | 136.49 | 139.21 | 136.33 | 1,236,800 |
| 2025-04-16 | 141.14 | 142.32 | 136.25 | 137.62 | 134.13 | 1,714,400 |
| 2025-04-15 | 144.85 | 147.00 | 142.24 | 142.90 | 139.27 | 1,565,100 |
| 2025-04-14 | 151.94 | 155.71 | 144.20 | 145.26 | 141.57 | 1,678,200 |
| 2025-04-11 | 147.89 | 149.31 | 142.16 | 148.25 | 144.49 | 1,802,900 |
| 2025-04-10 | 153.22 | 153.22 | 143.10 | 147.89 | 144.14 | 2,882,900 |
| 2025-04-09 | 138.01 | 160.89 | 133.57 | 158.25 | 154.24 | 4,827,400 |
| 2025-04-08 | 149.50 | 152.81 | 136.52 | 139.21 | 135.68 | 4,344,900 |
| 2025-04-07 | 140.54 | 152.92 | 136.99 | 145.09 | 141.41 | 5,079,600 |
| 2025-04-04 | 131.56 | 150.56 | 130.07 | 141.68 | 138.09 | 6,801,000 |
| 2025-04-03 | 142.35 | 143.17 | 134.27 | 138.86 | 135.34 | 5,651,700 |
| 2025-04-02 | 156.63 | 166.34 | 156.53 | 165.01 | 160.82 | 2,217,300 |
| 2025-04-01 | 157.52 | 160.73 | 155.67 | 158.87 | 154.84 | 1,604,700 |
| 2025-03-31 | 155.46 | 159.72 | 153.74 | 158.10 | 154.09 | 2,071,800 |
| 2025-03-28 | 163.10 | 164.35 | 158.08 | 158.98 | 154.95 | 2,284,200 |
| 2025-03-27 | 163.88 | 167.86 | 162.82 | 164.42 | 160.25 | 1,334,000 |
| 2025-03-26 | 169.30 | 169.88 | 163.79 | 165.36 | 161.16 | 1,278,600 |
| 2025-03-25 | 170.00 | 171.29 | 166.89 | 169.17 | 164.88 | 1,902,400 |
| 2025-03-24 | 166.58 | 171.08 | 165.16 | 170.30 | 165.98 | 2,403,100 |
| 2025-03-21 | 161.14 | 165.29 | 157.14 | 163.65 | 159.50 | 31,888,900 |
| 2025-03-20 | 165.06 | 170.33 | 162.17 | 164.99 | 160.80 | 3,047,700 |
| 2025-03-19 | 157.80 | 167.16 | 149.06 | 166.27 | 162.05 | 7,371,000 |
| 2025-03-18 | 171.15 | 176.25 | 171.10 | 172.28 | 167.91 | 2,394,800 |
| 2025-03-17 | 168.10 | 176.49 | 167.25 | 175.00 | 170.56 | 2,080,500 |
| 2025-03-14 | 168.56 | 171.97 | 166.44 | 167.50 | 163.25 | 1,547,300 |
| 2025-03-13 | 171.93 | 174.87 | 163.36 | 165.07 | 160.88 | 1,970,500 |
| 2025-03-12 | 179.67 | 184.12 | 173.62 | 174.90 | 170.46 | 1,836,700 |
| 2025-03-11 | 184.66 | 187.37 | 173.16 | 174.92 | 170.48 | 2,382,100 |
| 2025-03-10 | 190.00 | 192.80 | 182.99 | 185.22 | 180.52 | 3,573,400 |
| 2025-03-07 | 181.76 | 189.97 | 179.38 | 188.41 | 183.63 | 2,239,400 |
| 2025-03-06 | 184.46 | 190.22 | 182.12 | 182.43 | 177.80 | 1,355,400 |
| 2025-03-05 | 184.00 | 188.13 | 181.50 | 187.62 | 182.86 | 1,292,600 |
| 2025-03-04 | 183.19 | 187.57 | 176.61 | 183.54 | 178.88 | 2,060,000 |
| 2025-03-03 | 194.16 | 194.38 | 186.25 | 187.69 | 182.93 | 1,475,700 |
| 2025-02-28 | 191.31 | 195.00 | 190.75 | 194.58 | 189.64 | 1,815,900 |
| 2025-02-27 | 199.98 | 201.49 | 191.93 | 192.28 | 187.40 | 1,111,100 |
| 2025-02-26 | 199.00 | 203.75 | 198.00 | 198.33 | 193.30 | 1,322,300 |
| 2025-02-25 | 194.68 | 198.73 | 193.34 | 196.36 | 191.38 | 1,553,000 |
| 2025-02-24 | 196.55 | 198.05 | 190.53 | 194.67 | 189.73 | 1,465,700 |
| 2025-02-21 | 211.84 | 211.84 | 194.30 | 195.18 | 190.23 | 1,703,700 |
| 2025-02-20 | 213.65 | 214.69 | 207.23 | 209.33 | 204.02 | 828,100 |
| 2025-02-19 | 214.14 | 215.17 | 207.10 | 213.65 | 208.23 | 2,313,300 |
| 2025-02-18 | 214.13 | 217.82 | 211.91 | 217.71 | 212.19 | 1,396,500 |
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.