Williams Sonoma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 130.77 | 131.59 | 129.36 | 130.65 | 126.97 | 1,885,100 |
| 2024-11-14 | 130.05 | 131.53 | 128.81 | 130.82 | 127.14 | 1,864,900 |
| 2024-11-13 | 130.00 | 132.10 | 128.37 | 129.51 | 125.86 | 2,022,500 |
| 2024-11-12 | 131.14 | 133.26 | 128.42 | 129.13 | 125.49 | 1,780,500 |
| 2024-11-11 | 130.75 | 131.44 | 129.33 | 129.84 | 126.18 | 2,289,600 |
| 2024-11-08 | 134.22 | 134.74 | 129.44 | 129.80 | 126.14 | 1,665,300 |
| 2024-11-07 | 128.72 | 134.69 | 128.26 | 133.91 | 130.14 | 2,490,300 |
| 2024-11-06 | 129.83 | 130.15 | 125.33 | 129.47 | 125.82 | 4,627,600 |
| 2024-11-05 | 132.83 | 135.17 | 132.16 | 134.83 | 131.03 | 1,411,600 |
| 2024-11-04 | 132.20 | 139.25 | 132.07 | 135.21 | 131.40 | 1,378,500 |
| 2024-11-01 | 134.56 | 136.25 | 131.86 | 132.20 | 128.48 | 1,563,000 |
| 2024-10-31 | 131.45 | 134.99 | 130.71 | 134.13 | 130.35 | 1,621,500 |
| 2024-10-30 | 130.00 | 134.94 | 129.08 | 132.43 | 128.70 | 1,636,700 |
| 2024-10-29 | 129.71 | 133.61 | 128.07 | 132.47 | 128.74 | 2,328,500 |
| 2024-10-28 | 136.60 | 138.13 | 132.22 | 132.50 | 128.77 | 1,776,400 |
| 2024-10-25 | 139.22 | 139.22 | 134.46 | 134.76 | 130.97 | 1,617,300 |
| 2024-10-24 | 139.30 | 139.36 | 136.77 | 137.52 | 133.65 | 825,000 |
| 2024-10-23 | 139.89 | 141.85 | 137.48 | 138.37 | 134.47 | 1,636,400 |
| 2024-10-22 | 138.12 | 140.21 | 134.98 | 139.90 | 135.96 | 1,984,100 |
| 2024-10-21 | 144.22 | 144.80 | 139.60 | 139.76 | 135.82 | 1,615,900 |
| 2024-10-18 | 143.10 | 144.08 | 141.29 | 144.03 | 139.97 | 1,005,900 |
| 2024-10-17 | 150.65 | 150.65 | 142.36 | 142.39 | 137.83 | 1,420,800 |
| 2024-10-16 | 149.16 | 152.15 | 147.97 | 150.93 | 146.09 | 975,400 |
| 2024-10-15 | 146.44 | 151.61 | 145.70 | 148.12 | 143.37 | 1,638,700 |
| 2024-10-14 | 144.12 | 147.57 | 143.45 | 146.12 | 141.44 | 972,800 |
| 2024-10-11 | 141.42 | 145.60 | 141.42 | 144.35 | 139.72 | 1,395,300 |
| 2024-10-10 | 142.12 | 143.24 | 140.61 | 141.74 | 137.20 | 1,486,900 |
| 2024-10-09 | 149.91 | 149.91 | 144.07 | 144.70 | 140.06 | 1,076,300 |
| 2024-10-08 | 149.37 | 151.83 | 148.46 | 149.53 | 144.74 | 1,048,200 |
| 2024-10-07 | 150.19 | 150.70 | 147.65 | 149.62 | 144.82 | 1,308,400 |
| 2024-10-04 | 154.38 | 155.12 | 148.93 | 151.49 | 146.63 | 1,180,100 |
| 2024-10-03 | 151.61 | 152.90 | 150.41 | 152.14 | 147.26 | 935,100 |
| 2024-10-02 | 149.66 | 153.28 | 149.63 | 152.52 | 147.63 | 886,500 |
| 2024-10-01 | 154.01 | 155.69 | 148.04 | 151.04 | 146.20 | 1,790,700 |
| 2024-09-30 | 153.56 | 155.84 | 152.98 | 154.92 | 149.95 | 1,455,600 |
| 2024-09-27 | 152.81 | 156.45 | 151.58 | 154.35 | 149.40 | 1,055,900 |
| 2024-09-26 | 152.73 | 154.88 | 148.00 | 151.25 | 146.40 | 1,316,600 |
| 2024-09-25 | 153.01 | 153.01 | 148.21 | 148.90 | 144.13 | 1,401,000 |
| 2024-09-24 | 154.50 | 155.45 | 151.70 | 152.78 | 147.88 | 1,006,200 |
| 2024-09-23 | 149.98 | 153.88 | 146.95 | 153.43 | 148.51 | 1,956,200 |
| 2024-09-20 | 146.06 | 149.78 | 145.92 | 148.81 | 144.04 | 2,656,100 |
| 2024-09-19 | 151.78 | 152.20 | 148.25 | 150.08 | 145.27 | 1,188,900 |
| 2024-09-18 | 146.44 | 152.77 | 145.32 | 147.55 | 142.82 | 1,653,000 |
| 2024-09-17 | 147.10 | 148.46 | 145.35 | 147.22 | 142.50 | 1,027,000 |
| 2024-09-16 | 145.47 | 147.20 | 143.24 | 145.02 | 140.37 | 1,402,800 |
| 2024-09-13 | 139.57 | 145.78 | 139.04 | 144.51 | 139.88 | 2,099,700 |
| 2024-09-12 | 134.66 | 136.04 | 133.49 | 135.86 | 131.51 | 1,502,700 |
| 2024-09-11 | 133.49 | 135.94 | 130.79 | 134.24 | 129.94 | 1,581,900 |
| 2024-09-10 | 132.53 | 133.91 | 129.65 | 130.33 | 126.15 | 1,300,600 |
| 2024-09-09 | 130.76 | 135.62 | 130.43 | 132.33 | 128.09 | 2,179,600 |
| 2024-09-06 | 129.07 | 131.44 | 128.43 | 130.43 | 126.25 | 1,717,700 |
| 2024-09-05 | 131.76 | 133.08 | 127.36 | 128.47 | 124.35 | 2,094,200 |
| 2024-09-04 | 129.71 | 132.80 | 128.00 | 131.76 | 127.54 | 2,352,800 |
| 2024-09-03 | 133.05 | 134.26 | 130.04 | 131.12 | 126.92 | 2,147,000 |
| 2024-08-30 | 134.29 | 134.66 | 131.09 | 134.33 | 130.02 | 2,084,500 |
| 2024-08-29 | 136.45 | 136.87 | 132.23 | 132.86 | 128.60 | 1,354,800 |
| 2024-08-28 | 134.41 | 136.46 | 133.13 | 135.07 | 130.74 | 1,570,700 |
| 2024-08-27 | 132.28 | 135.83 | 131.48 | 134.33 | 130.02 | 2,017,100 |
| 2024-08-26 | 139.58 | 140.56 | 133.95 | 134.90 | 130.58 | 1,927,500 |
| 2024-08-23 | 132.12 | 139.70 | 131.01 | 139.51 | 135.04 | 2,482,800 |
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.