WSM: Williams-Sonoma Inc.

As of Friday, September 22nd, 2023

$ 140.01

-1.24 -0.88%

Open: 142.15
High: 142.52
Low: 139.89
Volume: 1,034,582
Previous Close on Thursday, September 21st, 2023

$ 141.25

-1.52 -1.06%

Open: 141.41
High: 143.00
Low: 140.75
Volume: 1,499,224

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 142.15 142.52 139.89 140.01 1,034,582 -1.24 -0.88
2023-09-21 141.41 143.00 140.75 141.25 1,499,224 -1.52 -1.06
2023-09-20 144.19 145.69 142.55 142.77 740,261 -0.51 -0.36
2023-09-19 143.96 143.96 141.38 143.28 1,200,519 -1.12 -0.78
2023-09-18 143.22 145.39 142.73 144.40 1,258,596 +0.41 +0.28
2023-09-15 144.01 144.71 142.14 143.99 1,801,841 -1.14 -0.79
2023-09-14 141.82 145.32 141.10 145.13 968,508 +2.67 +1.87
2023-09-13 139.35 142.53 139.35 142.46 1,027,384 +3.40 +2.44
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 145.69
On 2023-09-20		 139.89
On 2023-09-22		 -3.98 -2.76 145.69
On 2023-09-20		 139.89
On 2023-09-22		 -3.98 142.34
10D 145.69
On 2023-09-20		 138.40
On 2023-09-12		 -3.64 -2.53 144.45
On 2023-09-11		 138.40
On 2023-09-12		 -4.19 142.56
20D 145.69
On 2023-09-20		 138.04
On 2023-08-25		 0.47 0.34 144.98
On 2023-08-29		 138.40
On 2023-09-12		 -4.54 142.54
WTD 145.69
On 2023-09-20		 139.89
On 2023-09-22		 -3.98 -2.76 145.69
On 2023-09-20		 139.89
On 2023-09-22		 -3.98 142.34
MTD 145.69
On 2023-09-20		 138.40
On 2023-09-12		 -1.19 -0.84 144.84
On 2023-09-01		 138.40
On 2023-09-12		 -4.45 142.83
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22