WSM: Williams-Sonoma Inc.

As of Friday, May 30th, 2025

$ 164.51

-- 0 0%

Open: 164.51
High: 164.51
Low: 164.51
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 164.51

-- 0 0%

Open: 165.83
High: 166.67
Low: 162.35
Volume: 1,978,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 165.83 166.67 162.35 164.51 1,978,390 0.00 0.00
2025-05-28 167.05 168.33 164.19 164.51 2,065,274 -2.32 -1.39
2025-05-27 160.64 166.83 158.70 166.83 2,573,212 +8.98 +5.69
2025-05-23 158.13 161.60 157.22 157.85 2,125,094 -2.54 -1.58
2025-05-22 156.50 162.63 147.39 160.39 6,665,209 -7.53 -4.48
2025-05-21 170.29 171.47 167.28 167.92 2,058,303 -4.60 -2.67
2025-05-20 173.87 177.29 171.93 172.52 2,096,181 -1.76 -1.01
2025-05-19 169.41 175.29 168.60 174.28 1,532,612 +0.44 +0.25
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 168.33
On 2025-05-28		 147.39
On 2025-05-22		 -3.41 -2.03 168.33
On 2025-05-28		 162.35
On 2025-05-29		 -3.55 162.82
10D 177.29
On 2025-05-20		 147.39
On 2025-05-22		 -7.11 -4.14 177.29
On 2025-05-20		 147.39
On 2025-05-22		 -16.86 167.43
20D 180.07
On 2025-05-12		 147.39
On 2025-05-22		 10.04 6.50 180.07
On 2025-05-12		 147.39
On 2025-05-22		 -18.15 165.11
WTD 168.33
On 2025-05-28		 158.70
On 2025-05-27		 6.66 4.22 168.33
On 2025-05-28		 162.35
On 2025-05-29		 -3.55 165.28
MTD 180.07
On 2025-05-12		 147.39
On 2025-05-22		 10.04 6.50 180.07
On 2025-05-12		 147.39
On 2025-05-22		 -18.15 165.11
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.98 -0.18 -0.07 1,102,167
KO

The Coca-Cola Company

71.97 +0.48 +0.66 3,057,428
PFE

Pfizer Inc.

23.54 +0.09 +0.38 7,614,114
VZ

Verizon Communications Inc.

43.78 +0.45 +1.03 2,914,421
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,194.85 -20.88 -0.05 171,459,071
DJTA

Dow Jones Transportation Average

14,689.81 -55.57 -0.38 38,750,270
SPX

S&P 500 Index

5,898.82 -13.35 -0.23
OEX

S&P 100 Index

2,879.30 -6.30 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,302.60 -61.35 -0.29
NYA

NYSE Composite Index

19,730.54 -13.31 -0.07
XAX

NYSE AMEX Composite Index

5,192.88 -19.24 -0.37
RUI

RUSSELL 1000 Index

3,228.00 -7.57 -0.23
RUT

Russell 2000 Index

2,068.40 -6.37 -0.31
RUA

Russell 3000 Index

3,352.37 -7.97 -0.24
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,843.83 -18.22 -0.18
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

164.51 0.00 0.00