WSM: Williams-Sonoma Inc.

As of Wednesday, June 18th, 2025

$ 160.44

+3.51 +2.24%

Open: 157.45
High: 163.00
Low: 155.84
Volume: 1,983,991
Previous Close on Tuesday, June 17th, 2025

$ 156.93

-1.22 -0.77%

Open: 156.95
High: 161.13
Low: 156.07
Volume: 1,659,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 157.45 163.00 155.84 160.44 1,983,991 +3.51 +2.24
2025-06-17 156.95 161.13 156.07 156.93 1,659,361 -1.22 -0.77
2025-06-16 156.16 158.36 155.30 158.15 1,663,171 +4.19 +2.72
2025-06-13 153.82 161.20 152.20 153.96 2,159,004 -0.85 -0.55
2025-06-12 155.53 155.94 152.99 154.81 1,157,588 -0.77 -0.49
2025-06-11 160.30 162.56 155.44 155.58 1,387,316 -2.52 -1.59
2025-06-10 159.03 159.03 156.40 158.10 1,230,697 +1.36 +0.87
2025-06-09 159.23 159.23 156.72 156.74 1,629,327 -1.06 -0.67
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 163.00
On 2025-06-18		 152.20
On 2025-06-13		 4.86 3.12 161.20
On 2025-06-13		 155.30
On 2025-06-16		 -3.66 156.86
10D 163.00
On 2025-06-18		 152.20
On 2025-06-13		 0.47 0.29 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -6.37 157.05
20D 171.47
On 2025-05-21		 147.39
On 2025-05-22		 -12.08 -7.00 171.47
On 2025-05-21		 147.39
On 2025-05-22		 -14.04 159.70
WTD 163.00
On 2025-06-18		 155.30
On 2025-06-16		 6.48 4.21 158.36
On 2025-06-16		 158.36
On 2025-06-16		 0.00 158.51
MTD 163.00
On 2025-06-18		 152.20
On 2025-06-13		 -1.32 -0.82 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -6.37 157.71
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

160.44 +3.51 +2.24 1,983,991