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
Overview
News
Currencies
International
Treasuries

Williams-Sonoma (NY: WSM )

313.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 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 (%)
Sep 29, 2023 154.28 157.16 153.82 153.85 1,135,697 +0.98(+0.64%)
Sep 28, 2023 153.36 154.56 151.50 152.87 1,287,894 -2.74(-1.76%)
Sep 27, 2023 153.05 156.00 152.52 155.61 1,079,143 +3.47(+2.28%)
Sep 26, 2023 154.30 155.90 151.73 152.13 1,872,286 -2.58(-1.67%)
Sep 25, 2023 143.14 155.79 152.41 154.72 5,435,714 +16.11(+11.62%)
Sep 22, 2023 140.73 141.09 138.49 138.61 1,045,244 -1.23(-0.88%)
Sep 21, 2023 140.00 141.57 139.34 139.84 1,521,589 -1.51(-1.06%)
Sep 20, 2023 142.75 144.23 141.12 141.34 747,811 -0.50(-0.36%)
Sep 19, 2023 142.52 142.52 139.97 141.85 1,220,539 -1.11(-0.78%)
Sep 18, 2023 141.79 143.94 141.31 142.96 1,306,778 +0.41(+0.28%)
Sep 15, 2023 142.57 143.26 140.72 142.55 1,821,435 -1.13(-0.79%)
Sep 14, 2023 140.40 143.87 139.69 143.68 978,312 +2.64(+1.87%)
Sep 13, 2023 137.96 141.10 137.96 141.03 1,037,893 +3.37(+2.44%)
Sep 12, 2023 141.81 142.30 137.02 137.67 804,940 -4.12(-2.90%)
Sep 11, 2023 142.30 143.00 140.85 141.79 701,222 -0.43(-0.30%)
Sep 08, 2023 139.37 142.38 139.37 142.21 1,009,439 -0.34(-0.24%)
Sep 07, 2023 139.38 143.00 138.79 142.55 1,137,411 +3.17(+2.27%)
Sep 06, 2023 141.12 143.17 138.89 139.38 946,479 -3.14(-2.20%)
Sep 05, 2023 141.79 143.35 140.21 142.52 1,072,675 -0.52(-0.37%)
Sep 01, 2023 141.11 143.39 140.98 143.04 592,958 +3.26(+2.33%)
Aug 31, 2023 141.01 141.71 139.42 139.79 845,342 -1.18(-0.84%)
Aug 30, 2023 139.99 142.29 139.99 140.97 755,750 -0.01(-0.01%)
Aug 29, 2023 140.89 143.53 140.06 140.98 849,036 +0.53(+0.38%)
Aug 28, 2023 140.16 141.09 138.66 140.44 795,693 +1.38(+0.99%)
Aug 25, 2023 138.24 140.62 136.66 139.06 1,538,796 +0.92(+0.67%)
Aug 24, 2023 142.54 144.83 138.09 138.14 2,072,328 -2.45(-1.75%)
Aug 23, 2023 130.19 140.83 129.16 140.60 4,047,970 +16.70(+13.48%)
Aug 22, 2023 127.13 127.13 123.63 123.90 1,665,515 -3.64(-2.86%)
Aug 21, 2023 132.12 132.58 127.07 127.54 1,859,789 -5.53(-4.16%)
Aug 18, 2023 129.28 133.27 129.28 133.08 1,178,410 +2.78(+2.14%)
Aug 17, 2023 131.31 132.02 130.25 130.29 1,723,534 -1.08(-0.82%)
Aug 16, 2023 130.90 132.96 130.55 131.37 1,151,095 +0.19(+0.14%)
Aug 15, 2023 130.47 131.68 128.24 131.19 1,319,041 -0.68(-0.52%)
Aug 14, 2023 132.13 132.46 129.85 131.87 1,205,290 -0.92(-0.69%)
Aug 11, 2023 133.62 134.39 132.26 132.79 914,180 -1.48(-1.10%)
Aug 10, 2023 137.36 138.84 133.25 134.26 1,037,226 -1.56(-1.15%)
Aug 09, 2023 138.43 138.43 135.48 135.83 537,509 -2.35(-1.70%)
Aug 08, 2023 136.17 138.34 135.89 138.17 720,111 +0.01(+0.01%)
Aug 07, 2023 138.71 139.04 137.73 138.16 644,513 +0.22(+0.16%)
Aug 04, 2023 141.03 141.31 137.32 137.95 762,393 -2.53(-1.80%)
Aug 03, 2023 136.99 141.32 135.19 140.48 986,057 +3.68(+2.69%)
Aug 02, 2023 135.87 137.12 134.27 136.80 623,201 -0.28(-0.20%)
Aug 01, 2023 136.65 137.83 135.86 137.07 841,369 -0.18(-0.13%)
Jul 31, 2023 140.03 140.84 136.06 137.25 948,836 -2.00(-1.44%)
Jul 28, 2023 137.88 139.89 136.90 139.25 757,187 +3.10(+2.28%)
Jul 27, 2023 136.58 139.83 135.32 136.15 985,848 +0.55(+0.41%)
Jul 26, 2023 133.02 135.61 133.02 135.60 885,048 +2.21(+1.66%)
Jul 25, 2023 128.81 133.69 128.04 133.39 1,013,745 +4.36(+3.38%)
Jul 24, 2023 127.95 130.50 127.19 129.04 595,809 +1.55(+1.22%)
Jul 21, 2023 130.10 130.10 127.12 127.48 581,088 -1.76(-1.36%)
Jul 20, 2023 129.42 129.74 127.31 129.24 867,078 -0.30(-0.23%)
Jul 19, 2023 128.15 129.90 126.87 129.54 833,953 +2.79(+2.20%)
Jul 18, 2023 123.04 127.98 123.04 126.75 1,022,480 +3.71(+3.01%)
Jul 17, 2023 123.72 124.08 122.14 123.04 976,654 -1.66(-1.33%)
Jul 14, 2023 127.98 129.27 124.11 124.70 1,007,109 -2.92(-2.29%)
Jul 13, 2023 128.09 129.07 127.31 127.62 735,496 -0.71(-0.55%)
Jul 12, 2023 128.80 129.59 127.46 128.33 1,269,497 +1.18(+0.93%)
Jul 11, 2023 124.62 129.17 124.57 127.15 1,138,226 +2.93(+2.36%)
Jul 10, 2023 118.72 124.33 118.72 124.22 1,191,375 +5.32(+4.47%)
Jul 07, 2023 120.11 121.58 118.75 118.90 1,301,791 -3.25(-2.66%)
Jul 06, 2023 124.58 124.58 120.81 122.16 950,888 -3.04(-2.43%)
Jul 05, 2023 124.38 125.30 122.03 125.19 962,427 +0.28(+0.23%)
Jul 03, 2023 123.29 126.20 122.09 124.91 753,021 +1.87(+1.52%)
Jun 30, 2023 122.22 123.71 120.90 123.04 875,620 +2.03(+1.68%)
Jun 29, 2023 123.33 124.56 120.57 121.01 1,026,189 -2.28(-1.85%)
Jun 28, 2023 124.03 125.42 122.78 123.29 919,837 -0.96(-0.78%)
Jun 27, 2023 121.66 125.62 120.50 124.25 909,035 +2.80(+2.31%)
Jun 26, 2023 118.43 122.74 118.27 121.45 1,084,684 +3.30(+2.80%)
Jun 23, 2023 117.14 118.60 115.91 118.15 1,888,264 +0.12(+0.10%)
Jun 22, 2023 119.18 119.18 116.76 118.03 616,378 -0.91(-0.77%)
Jun 21, 2023 119.90 120.37 118.91 118.94 840,148 -0.70(-0.58%)
Jun 20, 2023 121.73 121.79 119.14 119.64 1,227,612 -2.91(-2.37%)
Jun 16, 2023 125.64 126.21 121.67 122.55 1,416,622 -2.57(-2.05%)
Jun 15, 2023 123.77 125.32 125.12 863,952 +10.53(+9.19%)
May 08, 2023 116.72 117.17 113.84 114.59 516,797 -1.76(-1.51%)
May 05, 2023 114.98 117.58 114.74 116.35 1,053,200 +3.19(+2.81%)
May 04, 2023 112.76 114.52 111.85 113.16 760,151 -0.33(-0.29%)
May 03, 2023 115.58 116.80 113.32 113.50 796,589 -2.02(-1.74%)
May 02, 2023 115.69 116.06 112.87 115.51 919,690 -1.06(-0.91%)
May 01, 2023 118.67 118.82 115.86 116.57 826,211 -2.44(-2.05%)
Apr 28, 2023 120.04 120.04 116.44 119.01 833,596 -1.20(-1.00%)
Apr 27, 2023 115.97 120.37 115.66 120.21 864,175 +4.90(+4.25%)
Apr 26, 2023 115.57 117.00 115.20 115.31 648,484 -0.20(-0.17%)
Apr 25, 2023 116.97 117.59 115.49 115.51 832,995 -2.85(-2.41%)
Apr 24, 2023 119.06 120.01 117.06 118.36 760,732 -0.88(-0.73%)
Apr 21, 2023 120.35 120.66 119.03 119.24 719,165 -0.87(-0.72%)
Apr 20, 2023 118.17 121.38 117.99 120.10 833,993 +0.75(+0.63%)
Apr 19, 2023 117.29 119.87 117.10 119.36 808,906 +1.26(+1.07%)
Apr 18, 2023 116.96 118.45 116.69 118.10 709,247 +2.34(+2.02%)
Apr 17, 2023 115.97 116.41 114.84 115.75 775,475 +0.11(+0.09%)
Apr 14, 2023 115.38 117.85 114.88 115.65 918,304 +0.29(+0.25%)
Apr 13, 2023 115.39 115.94 114.09 115.35 791,470 +0.20(+0.18%)
Apr 12, 2023 117.44 118.42 115.14 115.15 1,390,427 -1.48(-1.27%)
Apr 11, 2023 116.28 117.09 114.68 116.63 1,153,756 +1.15(+1.00%)
Apr 10, 2023 113.84 116.04 113.84 115.48 1,180,838 +1.33(+1.16%)
Apr 06, 2023 114.34 115.21 113.41 114.15 901,038 -0.86(-0.75%)
Apr 05, 2023 114.74 115.49 114.19 115.01 1,007,831 -1.22(-1.05%)
Apr 04, 2023 119.07 119.52 114.62 116.23 1,008,956 -2.30(-1.94%)
Apr 03, 2023 118.29 118.86 117.05 118.53 1,465,464 -0.20(-0.17%)
Mar 31, 2023 115.80 118.92 115.63 118.74 1,084,968 +3.38(+2.93%)
Mar 30, 2023 115.52 116.00 113.41 115.36 1,499,828 +0.05(+0.04%)
Mar 29, 2023 115.65 117.32 114.34 115.31 1,284,970 -0.41(-0.35%)
Mar 28, 2023 116.03 117.88 115.02 115.72 887,444 -0.29(-0.25%)
Mar 27, 2023 115.70 116.77 114.80 116.02 844,788 +1.14(+0.99%)
Mar 24, 2023 115.31 115.46 113.27 114.88 853,394 -1.18(-1.02%)
Mar 23, 2023 116.81 117.98 114.09 116.06 1,449,757 -0.10(-0.08%)
Mar 22, 2023 120.26 120.57 115.93 116.15 1,228,279 -4.11(-3.42%)
Mar 21, 2023 117.39 121.14 117.39 120.26 1,371,480 +4.04(+3.48%)
Mar 20, 2023 114.42 118.75 114.15 116.22 1,097,809 +2.17(+1.90%)
Mar 17, 2023 118.34 118.34 112.88 114.06 4,215,427 -3.02(-2.58%)
Mar 16, 2023 118.17 121.54 114.73 117.07 2,910,485 +1.31(+1.13%)
Mar 15, 2023 114.19 116.47 112.80 115.76 1,474,065 -0.32(-0.28%)
Mar 14, 2023 117.58 118.10 115.05 116.08 1,382,215 +0.65(+0.57%)
Mar 13, 2023 114.19 118.70 113.44 115.43 1,325,429 -2.27(-1.93%)
Mar 10, 2023 121.22 121.22 115.49 117.70 1,279,694 -3.12(-2.59%)
Mar 09, 2023 121.05 122.50 120.41 120.83 1,172,558 -0.09(-0.07%)
Mar 08, 2023 121.71 121.87 119.60 120.92 943,573 -0.75(-0.62%)
Mar 07, 2023 118.90 122.49 118.31 121.67 1,057,381 +3.71(+3.14%)
Mar 06, 2023 119.58 120.56 117.05 117.96 1,124,145 -2.00(-1.67%)
Mar 03, 2023 121.27 121.80 119.89 119.96 769,846 -0.40(-0.33%)
Mar 02, 2023 119.29 120.98 118.68 120.36 647,017 -0.19(-0.15%)
Mar 01, 2023 121.18 121.64 119.49 120.55 693,128 -1.38(-1.13%)
Feb 28, 2023 123.84 124.07 121.42 121.92 1,126,627 -1.97(-1.59%)
Feb 27, 2023 123.15 124.07 121.59 123.89 831,199 +2.20(+1.81%)
Feb 24, 2023 121.12 123.00 120.54 121.69 891,027 -1.55(-1.26%)
Feb 23, 2023 125.06 126.18 122.12 123.24 615,741 -2.32(-1.85%)
Feb 22, 2023 125.86 127.11 123.69 125.56 727,533 +0.47(+0.37%)
Feb 21, 2023 124.13 126.08 122.98 125.09 1,154,063 -2.36(-1.85%)
Feb 17, 2023 128.59 129.13 125.32 127.46 723,324 -1.69(-1.31%)
Feb 16, 2023 126.17 131.04 125.70 129.14 1,153,724 +1.05(+0.82%)
Feb 15, 2023 124.90 129.28 123.96 128.09 632,300 +1.81(+1.43%)
Feb 14, 2023 125.89 127.56 123.31 126.28 756,516 -1.09(-0.86%)
Feb 13, 2023 121.02 127.42 120.38 127.38 1,385,383 +6.36(+5.26%)
Feb 10, 2023 122.00 122.57 119.68 121.01 1,558,515 -2.60(-2.10%)
Feb 09, 2023 126.88 127.85 123.17 123.61 912,394 -2.20(-1.75%)
Feb 08, 2023 128.85 130.48 125.47 125.81 956,685 -4.72(-3.62%)
Feb 07, 2023 130.37 131.43 128.34 130.53 640,453 -0.88(-0.67%)
Feb 06, 2023 134.53 135.33 130.89 131.41 1,164,266 -5.71(-4.16%)
Feb 03, 2023 137.28 140.07 136.70 137.12 882,392 -3.00(-2.14%)
Feb 02, 2023 138.23 142.74 137.70 140.11 1,561,454 +4.00(+2.94%)
Feb 01, 2023 130.48 136.82 129.31 136.11 1,178,165 +4.41(+3.35%)
Jan 31, 2023 127.08 131.71 127.02 131.70 1,149,624 +5.19(+4.10%)
Jan 30, 2023 121.84 128.33 121.84 126.51 1,467,052 +2.88(+2.33%)
Jan 27, 2023 123.07 124.41 121.69 123.63 713,221 +0.56(+0.45%)
Jan 26, 2023 123.62 124.42 121.28 123.07 929,240 +1.66(+1.37%)
Jan 25, 2023 115.96 121.55 114.94 121.41 849,676 +3.82(+3.24%)
Jan 24, 2023 120.87 120.87 116.94 117.60 873,746 -3.18(-2.63%)
Jan 23, 2023 121.47 122.84 119.45 120.78 1,012,797 +0.05(+0.04%)
Jan 20, 2023 116.47 120.74 115.27 120.73 782,311 +4.43(+3.81%)
Jan 19, 2023 119.53 119.98 115.84 116.30 898,763 -4.35(-3.61%)
Jan 18, 2023 123.78 125.94 119.90 120.65 671,266 -2.37(-1.92%)
Jan 17, 2023 123.95 125.75 122.98 123.02 755,617 -1.62(-1.30%)
Jan 13, 2023 122.46 124.85 122.21 124.64 544,786 -0.09(-0.07%)
Jan 12, 2023 126.45 126.58 122.95 124.73 940,063 -1.45(-1.15%)
Jan 11, 2023 122.93 126.21 122.76 126.18 1,041,503 +4.26(+3.49%)
Jan 10, 2023 119.72 121.94 117.69 121.92 782,772 +3.43(+2.90%)
Jan 09, 2023 120.20 123.00 117.87 118.49 998,719 -1.54(-1.28%)
Jan 06, 2023 115.32 120.67 114.68 120.03 1,201,682 +6.74(+5.95%)
Jan 05, 2023 112.47 114.56 111.65 113.29 664,423 -1.32(-1.15%)
Jan 04, 2023 112.34 116.05 111.43 114.61 923,260 +3.98(+3.59%)
Jan 03, 2023 113.05 113.05 107.79 110.63 1,270,331 -0.83(-0.74%)
Dec 30, 2022 111.51 112.79 110.66 111.46 960,133 -1.58(-1.40%)
Dec 29, 2022 112.68 114.12 112.02 113.04 636,788 +1.57(+1.41%)
Dec 28, 2022 113.48 113.55 110.26 111.47 809,150 -2.05(-1.80%)
Dec 27, 2022 116.29 116.89 112.95 113.52 835,173 -3.08(-2.64%)
Dec 23, 2022 114.49 116.64 113.13 116.60 749,122 +2.16(+1.89%)
Dec 22, 2022 112.82 114.49 111.09 114.44 757,726 -0.62(-0.54%)
Dec 21, 2022 113.73 115.45 111.73 115.06 936,448 +3.19(+2.85%)
Dec 20, 2022 111.03 113.58 109.93 111.87 1,307,561 -0.23(-0.21%)
Dec 19, 2022 108.59 113.01 108.38 112.10 1,701,961 +3.75(+3.46%)
Dec 16, 2022 112.52 113.81 107.99 108.34 2,570,326 -4.67(-4.13%)
Dec 15, 2022 110.79 113.22 109.89 113.01 1,163,670 +0.26(+0.23%)
Dec 14, 2022 113.70 115.11 110.75 112.75 1,139,685 -1.42(-1.24%)
Dec 13, 2022 118.83 119.76 113.40 114.16 1,387,214 +0.96(+0.85%)
Dec 12, 2022 111.40 113.84 109.19 113.20 1,123,945 +1.45(+1.30%)
Dec 09, 2022 107.36 113.67 107.36 111.75 1,200,087 +1.89(+1.72%)
Dec 08, 2022 108.55 111.23 107.21 109.86 1,290,695 +1.42(+1.31%)
Dec 07, 2022 107.80 109.54 106.93 108.43 1,130,419 +0.09(+0.08%)
Dec 06, 2022 109.74 110.46 106.45 108.34 1,289,706 -1.66(-1.51%)
Dec 05, 2022 111.31 111.70 109.02 110.00 1,386,495 -2.94(-2.60%)
Dec 02, 2022 110.82 113.80 109.77 112.94 1,390,288 -0.26(-0.23%)
Dec 01, 2022 113.97 115.32 110.41 113.20 1,478,868 -0.18(-0.15%)
Nov 30, 2022 112.77 113.78 109.30 113.38 1,350,723 +1.30(+1.16%)
Nov 29, 2022 112.97 113.17 110.13 112.08 1,569,377 -0.90(-0.80%)
Nov 28, 2022 113.94 115.75 112.70 112.98 1,584,215 -5.75(-4.84%)
Nov 25, 2022 119.43 120.88 118.07 118.73 352,522 -1.26(-1.05%)
Nov 23, 2022 120.10 120.10 117.78 119.99 860,622 -0.11(-0.09%)
Nov 22, 2022 117.70 120.45 116.39 120.10 1,265,155 +4.50(+3.89%)
Nov 21, 2022 116.87 117.38 113.57 115.60 1,637,190 -3.08(-2.60%)
Nov 18, 2022 113.33 121.67 112.52 118.68 4,810,005 -7.78(-6.15%)
Nov 17, 2022 121.06 126.66 119.74 126.46 2,461,595 +3.58(+2.91%)
Nov 16, 2022 124.85 125.95 121.44 122.88 1,329,286 -8.40(-6.40%)
Nov 15, 2022 133.09 135.88 130.68 131.28 1,120,112 +1.71(+1.32%)
Nov 14, 2022 130.86 133.33 129.58 129.58 1,145,843 -1.68(-1.28%)
Nov 11, 2022 123.36 132.09 123.36 131.25 1,414,093 +6.42(+5.14%)
Nov 10, 2022 116.86 131.61 116.86 124.83 2,052,466 +13.07(+11.70%)
Nov 09, 2022 114.16 115.98 111.18 111.76 697,216 -3.63(-3.14%)
Nov 08, 2022 118.44 118.66 114.18 115.39 927,541 -4.36(-3.64%)
Nov 07, 2022 116.66 119.75 114.47 119.75 765,981 +4.21(+3.64%)
Nov 04, 2022 116.42 117.51 111.30 115.54 756,928 +1.95(+1.72%)
Nov 03, 2022 110.43 114.78 109.20 113.59 786,044 +1.54(+1.38%)
Nov 02, 2022 120.95 111.91 112.05 912,248 -8.99(-7.43%)
Nov 01, 2022 123.71 123.96 118.58 121.04 898,700 +0.94(+0.78%)
Oct 31, 2022 118.61 120.64 118.33 120.10 1,025,987 +1.05(+0.88%)
Oct 28, 2022 118.07 121.62 114.93 119.05 825,307 +0.02(+0.02%)
Oct 27, 2022 120.21 120.73 117.12 119.03 935,528 -0.32(-0.27%)
Oct 26, 2022 117.82 124.63 116.36 119.35 1,090,301 +1.49(+1.27%)
Oct 25, 2022 114.44 118.94 114.19 117.86 1,860,442 +4.67(+4.13%)
Oct 24, 2022 110.42 113.48 105.93 113.19 2,395,842 -0.88(-0.77%)
Oct 21, 2022 109.86 114.22 108.26 114.07 1,041,473 +3.98(+3.61%)
Oct 20, 2022 112.64 115.42 109.93 110.09 1,093,004 -1.59(-1.42%)
Oct 19, 2022 114.36 115.04 110.95 111.68 1,413,418 -4.83(-4.14%)
Oct 18, 2022 120.12 121.42 115.51 116.51 1,236,437 -0.49(-0.42%)
Oct 17, 2022 115.63 118.63 115.63 117.00 996,077 +4.01(+3.55%)
Oct 14, 2022 119.54 120.03 112.94 112.99 969,152 -4.77(-4.05%)
Oct 13, 2022 115.87 119.89 113.65 117.76 796,576 -1.66(-1.39%)
Oct 12, 2022 120.33 120.48 117.11 119.42 644,685 +0.20(+0.17%)
Oct 11, 2022 115.97 120.23 115.04 119.22 1,667,540 +3.33(+2.88%)
Oct 10, 2022 114.66 117.17 112.93 115.88 1,259,121 +1.77(+1.55%)
Oct 07, 2022 119.03 119.28 114.01 114.11 1,341,761 -7.33(-6.04%)
Oct 06, 2022 122.25 124.26 121.29 121.44 960,877 -1.08(-0.88%)
Oct 05, 2022 121.94 124.13 120.65 122.52 978,690 -1.34(-1.08%)
Oct 04, 2022 121.17 124.02 120.24 123.86 1,104,084 +6.13(+5.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.