Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Williams-Sonoma, Inc. Common Stock (DE) (NY:WSM)

177.21 +1.92 (+1.10%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2026 177.90 179.09 174.51 175.29 1,916,183 -5.27(-2.92%)
Mar 26, 2026 179.68 183.62 178.54 180.56 1,428,223 -1.37(-0.75%)
Mar 25, 2026 182.57 185.29 176.30 181.93 946,901 +0.84(+0.46%)
Mar 24, 2026 181.34 185.43 179.12 181.09 1,158,006 -2.63(-1.43%)
Mar 23, 2026 181.94 186.13 181.93 183.72 1,597,554 +5.30(+2.97%)
Mar 20, 2026 182.08 182.32 177.37 178.42 3,121,333 -4.16(-2.28%)
Mar 19, 2026 180.19 184.39 175.50 182.58 1,497,645 -1.52(-0.83%)
Mar 18, 2026 185.99 194.81 181.00 184.10 3,114,886 +1.93(+1.06%)
Mar 17, 2026 184.87 188.37 180.04 182.17 2,181,015 -0.19(-0.10%)
Mar 16, 2026 181.15 186.00 180.87 182.36 1,512,988 +2.37(+1.32%)
Mar 13, 2026 181.37 183.31 175.77 179.99 1,066,192 +0.69(+0.38%)
Mar 12, 2026 182.59 185.01 175.35 179.30 1,634,738 -6.47(-3.48%)
Mar 11, 2026 187.43 187.66 182.50 185.77 1,415,127 -2.62(-1.39%)
Mar 10, 2026 187.19 193.57 185.98 188.39 955,667 +0.09(+0.05%)
Mar 09, 2026 181.92 189.24 176.60 188.30 1,521,446 +1.78(+0.95%)
Mar 06, 2026 188.75 189.16 183.19 186.52 1,193,182 -7.07(-3.65%)
Mar 05, 2026 193.83 197.54 187.25 193.59 1,637,761 -2.75(-1.40%)
Mar 04, 2026 201.70 203.06 196.12 196.34 817,434 -3.24(-1.62%)
Mar 03, 2026 195.31 199.78 191.01 199.58 1,026,069 -1.76(-0.87%)
Mar 02, 2026 201.03 203.95 196.69 201.34 936,611 -4.31(-2.10%)
Feb 27, 2026 207.30 208.56 202.68 205.65 1,337,494 -5.73(-2.71%)
Feb 26, 2026 211.00 214.24 209.58 211.38 704,832 +2.16(+1.03%)
Feb 25, 2026 209.42 209.70 203.56 209.22 736,627 +0.25(+0.12%)
Feb 24, 2026 202.78 209.93 201.34 208.97 680,339 +7.09(+3.51%)
Feb 23, 2026 211.78 211.78 201.79 201.88 1,085,291 -12.98(-6.04%)
Feb 20, 2026 210.16 222.00 210.16 214.86 1,206,018 +4.04(+1.92%)
Feb 19, 2026 209.40 211.76 203.71 210.82 900,695 -3.14(-1.47%)
Feb 18, 2026 211.00 216.61 210.23 213.96 769,049 +2.14(+1.01%)
Feb 17, 2026 216.15 216.29 206.78 211.82 1,038,291 -2.75(-1.28%)
Feb 13, 2026 211.14 214.58 204.42 214.57 1,258,252 +7.78(+3.76%)
Feb 12, 2026 214.60 219.18 206.68 206.79 1,076,086 -6.37(-2.99%)
Feb 11, 2026 218.22 221.00 213.15 213.16 1,321,469 -3.62(-1.67%)
Feb 10, 2026 217.48 220.51 215.50 216.78 788,361 -0.79(-0.36%)
Feb 09, 2026 218.70 221.68 217.53 217.57 884,662 -3.10(-1.40%)
Feb 06, 2026 214.29 221.19 213.46 220.67 793,999 +8.18(+3.85%)
Feb 05, 2026 215.34 215.78 209.00 212.49 963,568 -3.34(-1.55%)
Feb 04, 2026 218.28 221.81 212.57 215.83 968,001 -0.20(-0.09%)
Feb 03, 2026 214.05 220.93 212.80 216.03 1,048,096 +2.00(+0.93%)
Feb 02, 2026 204.69 214.38 203.62 214.03 1,304,563 +9.38(+4.58%)
Jan 30, 2026 205.21 208.75 201.53 204.65 1,050,210 -1.01(-0.49%)
Jan 29, 2026 207.24 209.83 204.11 205.66 719,946 -0.06(-0.03%)
Jan 28, 2026 208.99 210.61 202.76 205.72 646,176 -2.53(-1.21%)
Jan 27, 2026 207.87 210.30 205.99 208.25 795,632 +3.58(+1.75%)
Jan 26, 2026 204.25 205.54 201.28 204.67 633,235 +0.17(+0.08%)
Jan 23, 2026 208.13 208.70 202.22 204.50 950,564 -5.50(-2.62%)
Jan 22, 2026 216.48 219.54 209.52 210.00 1,163,403 -5.54(-2.57%)
Jan 21, 2026 207.00 217.16 205.71 215.54 1,062,707 +9.65(+4.69%)
Jan 20, 2026 208.10 211.55 205.24 205.89 1,004,111 -5.62(-2.66%)
Jan 16, 2026 209.96 212.10 208.33 211.51 1,031,103 +2.17(+1.04%)
Jan 15, 2026 205.39 210.27 203.95 209.34 1,286,997 +3.34(+1.62%)
Jan 14, 2026 204.51 208.24 203.28 206.00 1,089,719 -1.42(-0.69%)
Jan 13, 2026 206.33 211.53 206.13 207.43 1,182,208 +1.81(+0.88%)
Jan 12, 2026 196.48 205.96 194.34 205.61 1,093,378 +7.20(+3.63%)
Jan 09, 2026 199.38 201.64 192.88 198.41 1,123,082 +1.23(+0.62%)
Jan 08, 2026 189.29 200.32 188.15 197.19 1,110,189 +5.95(+3.11%)
Jan 07, 2026 196.93 199.02 190.95 191.24 884,037 -5.14(-2.62%)
Jan 06, 2026 189.66 197.14 188.66 196.38 1,427,404 +5.22(+2.73%)
Jan 05, 2026 186.93 195.38 184.95 191.16 1,282,627 +3.90(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.