WSM: Williams-Sonoma Inc.

As of Friday, August 29th, 2025

$ 188.19

+0.13 +0.07%

Open: 187.44
High: 188.72
Low: 186.01
Volume: 1,611,754
Previous Close on Thursday, August 28th, 2025

$ 188.06

-4.11 -2.14%

Open: 193.50
High: 194.51
Low: 186.33
Volume: 1,694,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 187.44 188.72 186.01 188.19 1,611,749 +0.13 +0.07
2025-08-28 193.50 194.51 186.33 188.06 1,694,711 -4.11 -2.14
2025-08-27 204.01 205.00 191.34 192.17 2,757,383 -5.76 -2.91
2025-08-26 198.74 200.42 193.88 197.93 2,932,640 -0.03 -0.02
2025-08-25 196.10 200.67 193.90 197.96 1,645,387 -5.46 -2.68
2025-08-22 198.25 204.52 197.61 203.42 1,738,579 +6.21 +3.15
2025-08-21 197.10 198.02 194.31 197.21 1,093,116 -2.06 -1.03
2025-08-20 200.50 202.07 197.93 199.27 1,211,480 -3.42 -1.69
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 205.00
On 2025-08-27		 186.01
On 2025-08-29		 -15.23 -7.49 205.00
On 2025-08-27		 186.01
On 2025-08-29		 -9.26 192.86
10D 206.01
On 2025-08-19		 186.01
On 2025-08-29		 -15.04 -7.40 206.01
On 2025-08-19		 186.01
On 2025-08-29		 -9.71 196.86
20D 210.59
On 2025-08-13		 186.01
On 2025-08-29		 0.52 0.28 210.59
On 2025-08-13		 186.01
On 2025-08-29		 -11.67 199.92
WTD 205.00
On 2025-08-27		 186.01
On 2025-08-29		 -15.23 -7.49 205.00
On 2025-08-27		 186.01
On 2025-08-29		 -9.26 192.86
MTD 210.59
On 2025-08-13		 181.51
On 2025-08-01		 1.14 0.61 210.59
On 2025-08-13		 186.01
On 2025-08-29		 -11.67 199.34
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
XRT

SPDR S&P Retail ETF

84.19 -1.12 -1.31 4,298,778
FEX

First Trust Large Cap Core AlphaDEX Fund

115.05 -0.31 -0.27 5,948
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

25.14 +0.02 +0.08 1,570,776
OXY

Occidental Petroleum Corp.

47.61 +0.10 +0.21 5,784,555
WSM

Williams-Sonoma Inc.

188.19 +0.13 +0.07 1,611,754