WSM: Williams-Sonoma Inc.

As of Thursday, June 11th, 2026

$ 218.74

+11.80 +5.70%

Open: 208.58
High: 219.38
Low: 208.14
Volume: 1,074,585
Previous Close on Wednesday, June 10th, 2026

$ 206.94

-6.23 -2.92%

Open: 213.44
High: 213.85
Low: 206.94
Volume: 1,061,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 208.58 219.38 208.14 218.74 1,074,585 +11.80 +5.70
2026-06-10 213.44 213.85 206.94 206.94 1,061,693 -6.23 -2.92
2026-06-09 204.82 215.72 202.22 213.17 1,340,913 +10.68 +5.27
2026-06-08 203.07 208.30 201.64 202.49 899,073 -2.49 -1.21
2026-06-05 205.99 207.77 204.71 204.98 829,764 -3.11 -1.49
2026-06-04 210.09 210.49 207.26 208.09 888,252 +0.98 +0.47
2026-06-03 202.76 207.63 200.40 207.11 738,277 +3.27 +1.60
2026-06-02 201.24 205.75 200.71 203.84 865,955 +1.70 +0.84
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 219.38
On 2026-06-11		 201.64
On 2026-06-08		 10.65 5.12 215.72
On 2026-06-09		 206.94
On 2026-06-10		 -4.07 209.26
10D 219.38
On 2026-06-11		 197.82
On 2026-06-01		 13.14 6.39 208.36
On 2026-05-29		 197.82
On 2026-06-01		 -5.06 207.11
20D 219.38
On 2026-06-11		 165.51
On 2026-05-19		 46.68 27.13 208.36
On 2026-05-29		 197.82
On 2026-06-01		 -5.06 196.31
WTD 219.38
On 2026-06-11		 201.64
On 2026-06-08		 13.76 6.71 215.72
On 2026-06-09		 206.94
On 2026-06-10		 -4.07 210.34
MTD 219.38
On 2026-06-11		 197.82
On 2026-06-01		 15.17 7.45 210.49
On 2026-06-04		 201.64
On 2026-06-08		 -4.20 207.50
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

218.74 +11.80 +5.70 1,074,585