WSM: Williams-Sonoma Inc.

As of Friday, January 16th, 2026

$ 211.51

+1.51 +0.72%

Open: 209.96
High: 212.10
Low: 208.33
Volume: 1,028,537
Previous Close on Thursday, January 15th, 2026

$ 210.00

+3.35 +1.62%

Open: 206.04
High: 210.93
Low: 204.59
Volume: 1,280,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 209.96 212.10 208.33 211.51 1,028,537 +1.51 +0.72
2026-01-15 206.04 210.93 204.59 210.00 1,280,695 +3.35 +1.62
2026-01-14 205.16 208.90 203.92 206.65 1,086,295 -1.43 -0.69
2026-01-13 206.98 212.20 206.78 208.08 1,178,463 +1.82 +0.88
2026-01-12 197.10 206.61 194.95 206.26 1,089,915 +7.22 +3.63
2026-01-09 200.01 202.28 193.49 199.04 1,118,623 +1.23 +0.62
2026-01-08 189.89 200.95 188.75 197.81 1,106,366 +5.97 +3.11
2026-01-07 197.55 199.65 191.55 191.84 880,998 -5.16 -2.62
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 212.20
On 2026-01-13		 194.95
On 2026-01-12		 12.47 6.27 212.20
On 2026-01-13		 203.92
On 2026-01-14		 -3.90 208.50
10D 212.20
On 2026-01-13		 185.53
On 2026-01-05		 23.66 12.60 212.20
On 2026-01-13		 203.92
On 2026-01-14		 -3.90 202.00
20D 212.20
On 2026-01-13		 178.52
On 2025-12-31		 25.82 13.90 196.84
On 2025-12-18		 178.52
On 2025-12-31		 -9.30 194.62
WTD 212.20
On 2026-01-13		 194.95
On 2026-01-12		 12.47 6.27 212.20
On 2026-01-13		 203.92
On 2026-01-14		 -3.90 208.50
MTD 212.20
On 2026-01-13		 181.44
On 2026-01-02		 32.92 18.43 212.20
On 2026-01-13		 203.92
On 2026-01-14		 -3.90 200.71
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
HLF

Herbalife Nutrition Ltd.

16.97 +0.29 +1.74 1,826,929
UNH

UnitedHealth Group Incorporated

331.02 -7.94 -2.34 7,899,300
WSM

Williams-Sonoma Inc.

211.51 +1.51 +0.72 1,028,537