WSM: Williams-Sonoma Inc.

As of Wednesday, November 20th, 2024

$ 175.04

+37.80 +27.54%

Open: 172.02
High: 181.42
Low: 167.00
Volume: 8,334,264
Previous Close on Tuesday, November 19th, 2024

$ 137.24

+3.35 +2.50%

Open: 132.80
High: 138.36
Low: 132.80
Volume: 3,964,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 172.02 181.42 167.00 175.04 8,334,264 +37.80 +27.54
2024-11-19 132.80 138.36 132.80 137.24 3,964,251 +3.35 +2.50
2024-11-18 132.29 135.38 130.45 133.89 2,762,076 +3.24 +2.48
2024-11-15 130.77 131.59 129.36 130.65 1,885,075 -0.17 -0.13
2024-11-14 130.05 131.53 128.81 130.82 1,864,897 +1.31 +1.01
2024-11-13 130.00 132.10 128.37 129.51 2,022,492 +0.38 +0.29
2024-11-12 131.14 133.26 128.42 129.13 1,780,501 -0.71 -0.55
2024-11-11 130.75 131.44 129.33 129.84 2,287,793 +0.04 +0.03
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 181.42
On 2024-11-20		 128.81
On 2024-11-14		 45.53 35.16 131.53
On 2024-11-14		 131.53
On 2024-11-14		 0.00 141.53
10D 181.42
On 2024-11-20		 128.26
On 2024-11-07		 45.57 35.20 134.74
On 2024-11-08		 128.37
On 2024-11-13		 -4.73 135.98
20D 181.42
On 2024-11-20		 125.33
On 2024-11-06		 36.67 26.50 139.36
On 2024-10-24		 125.33
On 2024-11-06		 -10.07 134.77
WTD 181.42
On 2024-11-20		 130.45
On 2024-11-18		 44.39 33.98 135.38
On 2024-11-18		 135.38
On 2024-11-18		 0.00 148.72
MTD 181.42
On 2024-11-20		 125.33
On 2024-11-06		 40.91 30.50 139.25
On 2024-11-04		 125.33
On 2024-11-06		 -10.00 135.11
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DFS

Discover Financial Services

172.77 +0.27 +0.16 1,912,420
WSM

Williams-Sonoma Inc.

175.04 +37.80 +27.54 8,334,264