WSM: Williams-Sonoma Inc.

As of Friday, October 9th, 2026

$ 241.78

+2.78 +1.16%

Open: 239.36
High: 243.32
Low: 239.03
Volume: 934,368
Previous Close on Thursday, October 8th, 2026

$ 239.00

-1.46 -0.61%

Open: 236.08
High: 242.66
Low: 234.83
Volume: 1,349,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 239.36 243.32 239.03 241.78 934,368 +2.78 +1.16
2026-10-08 236.08 242.66 234.83 239.00 1,349,381 -1.46 -0.61
2026-10-07 239.19 243.31 238.80 240.46 960,827 -1.79 -0.74
2026-10-06 240.70 246.43 239.22 242.25 1,170,383 +3.55 +1.49
2026-10-05 233.21 240.46 231.69 238.70 1,154,579 +6.40 +2.76
2026-10-02 237.44 237.84 231.21 232.30 921,758 -1.09 -0.47
2026-10-01 229.54 233.89 225.22 233.39 1,486,541 +5.45 +2.39
2026-09-30 232.56 233.42 227.92 227.94 1,126,656 -2.02 -0.88
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 246.43
On 2026-10-06		 231.69
On 2026-10-05		 9.48 4.08 246.43
On 2026-10-06		 234.83
On 2026-10-08		 -4.71 240.44
10D 246.43
On 2026-10-06		 225.22
On 2026-10-01		 9.88 4.26 246.43
On 2026-10-06		 234.83
On 2026-10-08		 -4.71 235.68
20D 246.43
On 2026-10-06		 216.68
On 2026-09-16		 15.55 6.87 229.91
On 2026-09-14		 216.68
On 2026-09-16		 -5.75 230.86
WTD 246.43
On 2026-10-06		 231.69
On 2026-10-05		 9.48 4.08 246.43
On 2026-10-06		 234.83
On 2026-10-08		 -4.71 240.44
MTD 246.43
On 2026-10-06		 225.22
On 2026-10-01		 13.84 6.07 246.43
On 2026-10-06		 234.83
On 2026-10-08		 -4.71 238.27
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
UGI

UGI Corporation

37.12 +0.18 +0.49 1,075,910
WSM

Williams-Sonoma Inc.

241.78 +2.78 +1.16 934,368