Williams Sonoma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 252.02 | 255.33 | 248.45 | 250.16 | 250.16 | 1,808,400 |
| 2026-10-15 | 245.92 | 252.12 | 244.03 | 252.03 | 251.27 | 1,673,900 |
| 2026-10-14 | 238.29 | 243.22 | 238.29 | 242.48 | 241.75 | 1,326,300 |
| 2026-10-13 | 240.80 | 243.45 | 238.70 | 239.98 | 239.26 | 1,108,400 |
| 2026-10-12 | 240.00 | 243.42 | 235.80 | 238.86 | 238.14 | 1,069,800 |
| 2026-10-09 | 239.36 | 243.32 | 239.03 | 241.78 | 241.05 | 934,400 |
| 2026-10-08 | 236.08 | 242.66 | 234.83 | 239.00 | 238.28 | 1,446,400 |
| 2026-10-07 | 239.19 | 243.31 | 238.80 | 240.46 | 239.73 | 963,200 |
| 2026-10-06 | 240.70 | 246.43 | 239.22 | 242.25 | 241.52 | 1,171,700 |
| 2026-10-05 | 233.21 | 240.46 | 231.69 | 238.70 | 237.98 | 1,202,700 |
| 2026-10-02 | 237.44 | 237.84 | 231.21 | 232.30 | 231.60 | 944,900 |
| 2026-10-01 | 229.54 | 233.89 | 225.22 | 233.39 | 232.69 | 1,486,500 |
| 2026-09-30 | 232.56 | 233.42 | 227.92 | 227.94 | 227.25 | 1,203,300 |
| 2026-09-29 | 232.67 | 233.40 | 228.26 | 229.96 | 229.27 | 657,900 |
| 2026-09-28 | 228.39 | 232.88 | 226.22 | 231.03 | 230.33 | 864,100 |
| 2026-09-25 | 228.67 | 233.84 | 226.87 | 231.90 | 231.20 | 624,200 |
| 2026-09-24 | 227.93 | 229.82 | 225.80 | 228.66 | 227.97 | 863,500 |
| 2026-09-23 | 231.44 | 232.83 | 227.52 | 227.83 | 227.14 | 1,088,200 |
| 2026-09-22 | 231.12 | 234.33 | 230.24 | 232.69 | 231.99 | 1,096,600 |
| 2026-09-21 | 226.10 | 228.89 | 222.77 | 227.16 | 226.48 | 1,017,700 |
| 2026-09-18 | 220.39 | 224.43 | 217.55 | 224.20 | 223.52 | 2,728,200 |
| 2026-09-17 | 222.66 | 224.33 | 218.35 | 218.92 | 218.26 | 1,145,600 |
| 2026-09-16 | 220.56 | 224.67 | 216.68 | 218.20 | 217.54 | 1,302,500 |
| 2026-09-15 | 229.69 | 229.69 | 220.85 | 221.47 | 220.80 | 1,549,700 |
| 2026-09-14 | 224.34 | 229.91 | 220.60 | 229.43 | 228.74 | 1,009,000 |
| 2026-09-11 | 227.79 | 228.25 | 225.46 | 226.23 | 225.55 | 843,100 |
| 2026-09-10 | 227.11 | 227.11 | 221.15 | 223.74 | 223.07 | 961,500 |
| 2026-09-09 | 230.35 | 230.35 | 225.57 | 227.52 | 226.83 | 1,264,300 |
| 2026-09-08 | 229.24 | 230.90 | 225.07 | 227.83 | 227.14 | 1,318,000 |
| 2026-09-04 | 221.96 | 228.30 | 220.99 | 227.42 | 226.73 | 1,033,200 |
| 2026-09-03 | 224.27 | 224.83 | 218.60 | 222.76 | 222.09 | 1,182,400 |
| 2026-09-02 | 221.42 | 224.66 | 220.71 | 221.72 | 221.05 | 1,366,600 |
| 2026-09-01 | 224.51 | 226.00 | 219.83 | 222.12 | 221.45 | 1,186,700 |
| 2026-08-31 | 232.06 | 232.26 | 224.16 | 228.25 | 227.56 | 1,786,700 |
| 2026-08-28 | 235.67 | 238.99 | 231.42 | 235.09 | 234.38 | 972,400 |
| 2026-08-27 | 236.45 | 248.07 | 233.45 | 238.40 | 237.68 | 1,697,300 |
| 2026-08-26 | 224.00 | 241.86 | 221.34 | 237.43 | 236.71 | 2,428,900 |
| 2026-08-25 | 240.25 | 240.25 | 230.63 | 234.74 | 234.03 | 1,460,400 |
| 2026-08-24 | 238.74 | 242.46 | 237.62 | 237.77 | 237.05 | 1,023,900 |
| 2026-08-21 | 236.12 | 238.06 | 234.00 | 237.58 | 236.86 | 884,200 |
| 2026-08-20 | 238.58 | 238.85 | 233.33 | 235.70 | 234.99 | 802,200 |
| 2026-08-19 | 242.45 | 249.77 | 240.41 | 242.31 | 241.58 | 699,100 |
| 2026-08-18 | 241.50 | 244.84 | 237.62 | 241.39 | 240.66 | 597,000 |
| 2026-08-17 | 239.11 | 241.10 | 237.99 | 240.42 | 239.70 | 1,237,300 |
| 2026-08-14 | 244.10 | 244.12 | 239.48 | 241.58 | 240.85 | 708,400 |
| 2026-08-13 | 248.88 | 248.96 | 242.23 | 242.44 | 241.71 | 682,100 |
| 2026-08-12 | 249.62 | 251.39 | 244.46 | 245.15 | 244.41 | 771,100 |
| 2026-08-11 | 248.59 | 254.89 | 248.19 | 250.59 | 249.83 | 733,200 |
| 2026-08-10 | 249.06 | 252.66 | 249.06 | 250.82 | 250.06 | 941,500 |
| 2026-08-07 | 246.39 | 251.89 | 245.21 | 251.78 | 251.02 | 995,600 |
| 2026-08-06 | 250.19 | 251.07 | 245.45 | 246.89 | 246.15 | 950,000 |
| 2026-08-05 | 247.69 | 252.99 | 247.60 | 248.24 | 247.49 | 1,084,700 |
| 2026-08-04 | 245.55 | 250.83 | 245.00 | 248.88 | 248.13 | 1,531,400 |
| 2026-08-03 | 233.37 | 240.90 | 232.84 | 239.80 | 239.08 | 845,400 |
| 2026-07-31 | 232.65 | 235.03 | 228.52 | 228.66 | 227.97 | 826,200 |
| 2026-07-30 | 231.61 | 233.98 | 228.80 | 233.32 | 232.62 | 687,000 |
| 2026-07-29 | 233.17 | 236.92 | 230.58 | 233.81 | 233.10 | 645,400 |
| 2026-07-28 | 237.68 | 241.94 | 234.06 | 236.32 | 235.61 | 1,055,900 |
| 2026-07-27 | 230.36 | 234.95 | 230.27 | 234.39 | 233.68 | 815,000 |
| 2026-07-24 | 217.66 | 228.00 | 217.66 | 226.74 | 226.06 | 750,900 |
Page 1 of 2 · 64 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.