Williams Sonoma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 209.71 | 215.43 | 209.52 | 214.60 | 209.16 | 1,126,800 |
| 2025-02-13 | 205.56 | 207.25 | 203.82 | 207.06 | 201.81 | 1,071,600 |
| 2025-02-12 | 201.69 | 204.68 | 200.65 | 203.87 | 198.70 | 922,300 |
| 2025-02-11 | 208.90 | 210.18 | 205.44 | 206.40 | 201.16 | 706,100 |
| 2025-02-10 | 208.82 | 209.72 | 206.29 | 209.36 | 204.05 | 733,900 |
| 2025-02-07 | 210.60 | 212.22 | 204.32 | 207.24 | 201.98 | 1,109,000 |
| 2025-02-06 | 210.91 | 212.89 | 209.60 | 211.00 | 205.65 | 875,800 |
| 2025-02-05 | 210.00 | 211.00 | 208.57 | 209.49 | 204.18 | 900,300 |
| 2025-02-04 | 204.69 | 209.24 | 204.36 | 208.19 | 202.91 | 1,106,700 |
| 2025-02-03 | 204.72 | 206.17 | 199.48 | 204.48 | 199.29 | 1,620,200 |
| 2025-01-31 | 216.64 | 216.64 | 210.34 | 211.37 | 206.01 | 1,486,600 |
| 2025-01-30 | 218.45 | 219.98 | 215.43 | 217.54 | 212.02 | 1,119,100 |
| 2025-01-29 | 215.50 | 217.64 | 214.44 | 216.70 | 211.20 | 1,488,400 |
| 2025-01-28 | 213.22 | 215.00 | 211.20 | 214.70 | 209.25 | 990,300 |
| 2025-01-27 | 209.58 | 212.95 | 207.97 | 211.64 | 206.27 | 1,348,500 |
| 2025-01-24 | 212.05 | 214.42 | 210.90 | 213.60 | 208.18 | 1,177,100 |
| 2025-01-23 | 211.06 | 212.63 | 209.61 | 211.74 | 206.37 | 1,085,000 |
| 2025-01-22 | 210.70 | 212.92 | 209.88 | 212.11 | 206.73 | 1,452,100 |
| 2025-01-21 | 205.92 | 210.91 | 205.92 | 209.82 | 204.50 | 1,851,400 |
| 2025-01-17 | 201.77 | 204.68 | 200.04 | 202.83 | 197.68 | 1,452,300 |
| 2025-01-16 | 198.78 | 200.85 | 196.95 | 199.13 | 193.52 | 1,006,900 |
| 2025-01-15 | 198.07 | 200.42 | 196.76 | 198.53 | 192.94 | 1,489,300 |
| 2025-01-14 | 196.87 | 197.79 | 189.92 | 192.60 | 187.18 | 1,348,000 |
| 2025-01-13 | 195.05 | 196.27 | 191.24 | 195.26 | 189.76 | 1,037,400 |
| 2025-01-10 | 193.00 | 198.54 | 192.02 | 196.97 | 191.42 | 1,490,900 |
| 2025-01-08 | 194.00 | 194.80 | 191.20 | 194.59 | 189.11 | 1,572,200 |
| 2025-01-07 | 200.11 | 200.11 | 192.56 | 195.37 | 189.87 | 1,716,200 |
| 2025-01-06 | 195.45 | 200.56 | 194.67 | 200.32 | 194.68 | 1,678,200 |
| 2025-01-03 | 188.84 | 192.70 | 188.11 | 192.70 | 187.27 | 1,010,400 |
| 2025-01-02 | 186.95 | 189.18 | 184.71 | 187.55 | 182.27 | 1,354,600 |
| 2024-12-31 | 186.17 | 188.34 | 183.43 | 185.18 | 179.97 | 996,100 |
| 2024-12-30 | 184.15 | 188.84 | 183.04 | 186.51 | 181.26 | 2,909,100 |
| 2024-12-27 | 187.30 | 188.97 | 185.15 | 186.05 | 180.81 | 772,200 |
| 2024-12-26 | 186.40 | 188.71 | 186.05 | 187.63 | 182.35 | 1,227,200 |
| 2024-12-24 | 186.55 | 188.43 | 185.79 | 187.73 | 182.44 | 586,900 |
| 2024-12-23 | 183.72 | 187.25 | 182.21 | 186.52 | 181.27 | 1,461,400 |
| 2024-12-20 | 177.70 | 186.11 | 177.01 | 183.68 | 178.51 | 6,985,100 |
| 2024-12-19 | 185.00 | 186.42 | 178.65 | 179.59 | 174.53 | 3,512,100 |
| 2024-12-18 | 197.00 | 197.00 | 185.49 | 186.07 | 180.83 | 2,220,500 |
| 2024-12-17 | 193.63 | 199.42 | 191.97 | 198.21 | 192.63 | 3,328,500 |
| 2024-12-16 | 193.68 | 197.09 | 192.88 | 194.03 | 188.57 | 1,870,600 |
| 2024-12-13 | 194.43 | 198.70 | 191.53 | 195.63 | 190.12 | 2,394,900 |
| 2024-12-12 | 189.57 | 192.07 | 186.80 | 191.38 | 185.99 | 1,173,800 |
| 2024-12-11 | 189.62 | 192.33 | 187.21 | 190.57 | 185.20 | 1,903,200 |
| 2024-12-10 | 187.11 | 189.52 | 185.82 | 186.75 | 181.49 | 1,720,600 |
| 2024-12-09 | 189.07 | 192.83 | 188.58 | 190.16 | 184.81 | 2,252,700 |
| 2024-12-06 | 186.62 | 190.08 | 185.40 | 188.82 | 183.50 | 1,561,500 |
| 2024-12-05 | 184.54 | 186.86 | 181.57 | 182.93 | 177.78 | 1,428,100 |
| 2024-12-04 | 181.66 | 187.38 | 181.45 | 186.99 | 181.72 | 2,257,200 |
| 2024-12-03 | 179.52 | 182.56 | 177.39 | 181.99 | 176.87 | 2,130,400 |
| 2024-12-02 | 172.70 | 179.15 | 172.70 | 177.38 | 172.39 | 1,523,300 |
| 2024-11-29 | 170.73 | 175.45 | 170.73 | 172.02 | 167.18 | 859,500 |
| 2024-11-27 | 172.68 | 174.00 | 171.14 | 171.39 | 166.56 | 2,038,600 |
| 2024-11-26 | 175.71 | 177.09 | 173.04 | 174.00 | 169.10 | 1,750,600 |
| 2024-11-25 | 175.00 | 181.36 | 174.03 | 177.85 | 172.84 | 3,840,200 |
| 2024-11-22 | 176.35 | 176.35 | 169.99 | 171.98 | 167.14 | 2,481,600 |
| 2024-11-21 | 176.06 | 176.50 | 169.40 | 172.49 | 167.63 | 3,253,100 |
| 2024-11-20 | 172.02 | 181.42 | 167.00 | 175.04 | 170.11 | 8,432,900 |
| 2024-11-19 | 132.80 | 138.36 | 132.80 | 137.24 | 133.38 | 4,079,900 |
| 2024-11-18 | 132.29 | 135.38 | 130.45 | 133.89 | 130.12 | 2,762,100 |
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.