WSM: Williams-Sonoma Inc.

As of Thursday, July 10th, 2025

$ 176.50

+2.77 +1.59%

Open: 174.14
High: 178.17
Low: 173.79
Volume: 1,202,157
Previous Close on Wednesday, July 9th, 2025

$ 173.73

+4.52 +2.67%

Open: 170.76
High: 174.07
Low: 168.44
Volume: 921,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 174.14 178.17 173.79 176.50 1,202,157 +2.77 +1.59
2025-07-09 170.76 174.07 168.44 173.73 921,439 +4.52 +2.67
2025-07-08 169.63 170.82 165.19 169.21 1,293,025 0.00 0.00
2025-07-07 172.49 172.76 168.14 169.21 1,024,910 -3.98 -2.30
2025-07-03 172.60 173.95 171.95 173.19 744,312 +0.01 +0.01
2025-07-02 169.64 174.28 169.22 173.18 1,607,786 +3.99 +2.36
2025-07-01 163.37 172.64 162.40 169.19 1,425,855 +5.82 +3.56
2025-06-30 164.74 165.37 161.63 163.37 1,697,072 -0.85 -0.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 178.17
On 2025-07-10		 165.19
On 2025-07-08		 3.32 1.92 173.95
On 2025-07-03		 165.19
On 2025-07-08		 -5.04 172.37
10D 178.17
On 2025-07-10		 158.41
On 2025-06-26		 17.60 11.08 174.28
On 2025-07-02		 165.19
On 2025-07-08		 -5.21 169.37
20D 178.17
On 2025-07-10		 152.20
On 2025-06-13		 18.40 11.64 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -6.37 163.36
WTD 178.17
On 2025-07-10		 165.19
On 2025-07-08		 3.31 1.91 172.76
On 2025-07-07		 165.19
On 2025-07-08		 -4.38 172.16
MTD 178.17
On 2025-07-10		 162.40
On 2025-07-01		 13.13 8.04 174.28
On 2025-07-02		 165.19
On 2025-07-08		 -5.21 172.03
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

176.50 +2.77 +1.59 1,202,157