WSM: Williams-Sonoma Inc.
$ 137.62 |
|
-5.28 -3.69% |
|
| Open: | 141.14 |
| High: | 142.32 |
| Low: | 136.25 |
| Volume: | 1,714,063 |
$ 142.90
-2.36 -1.62%
| Open: | 144.85 |
| High: | 147.00 |
| Low: | 142.24 |
| Volume: | 1,564,959 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 141.14 | 142.32 | 136.25 | 137.62 | 1,713,575 | -5.28 | -3.69 |
| 2025-04-15 | 144.85 | 147.00 | 142.24 | 142.90 | 1,564,959 | -2.36 | -1.62 |
| 2025-04-14 | 151.94 | 155.71 | 144.20 | 145.26 | 1,676,275 | -2.99 | -2.02 |
| 2025-04-11 | 147.89 | 149.31 | 142.16 | 148.25 | 1,802,888 | +0.36 | +0.24 |
| 2025-04-10 | 153.22 | 153.22 | 143.11 | 147.89 | 2,879,852 | -10.36 | -6.55 |
| 2025-04-09 | 138.01 | 160.89 | 133.57 | 158.25 | 4,825,575 | +19.04 | +13.68 |
| 2025-04-08 | 149.50 | 152.81 | 136.52 | 139.21 | 4,344,873 | -5.88 | -4.05 |
| 2025-04-07 | 140.54 | 152.92 | 136.99 | 145.09 | 5,049,444 | +3.41 | +2.41 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 155.71 On 2025-04-14 |
136.25 On 2025-04-16 |
-20.63 | -13.04 | 155.71 On 2025-04-14 |
136.25 On 2025-04-16 |
-12.50 | 144.38 |
| 10D | 160.89 On 2025-04-09 |
130.07 On 2025-04-04 |
-27.39 | -16.60 | 160.89 On 2025-04-09 |
136.25 On 2025-04-16 |
-15.31 | 144.50 |
| 20D | 171.29 On 2025-03-25 |
130.07 On 2025-04-04 |
-28.65 | -17.23 | 171.29 On 2025-03-25 |
130.07 On 2025-04-04 |
-24.06 | 154.19 |
| WTD | 155.71 On 2025-04-14 |
136.25 On 2025-04-16 |
-10.63 | -7.17 | 155.71 On 2025-04-14 |
136.25 On 2025-04-16 |
-12.50 | 141.93 |
| MTD | 166.34 On 2025-04-02 |
130.07 On 2025-04-04 |
-20.48 | -12.95 | 166.34 On 2025-04-02 |
130.07 On 2025-04-04 |
-21.80 | 147.41 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |