WSM: Williams-Sonoma Inc.

As of Tuesday, March 11th, 2025

$ 174.92

-10.30 -5.56%

Open: 184.66
High: 187.37
Low: 173.16
Volume: 2,382,042
Previous Close on Monday, March 10th, 2025

$ 185.22

-3.19 -1.69%

Open: 190.00
High: 192.80
Low: 182.99
Volume: 3,573,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 184.66 187.37 173.16 174.92 2,382,032 -10.30 -5.56
2025-03-10 190.00 192.80 182.99 185.22 3,573,279 -3.19 -1.69
2025-03-07 181.76 189.97 179.38 188.41 2,202,061 +5.98 +3.28
2025-03-06 184.46 190.22 182.12 182.43 1,355,293 -5.19 -2.77
2025-03-05 184.00 188.13 181.50 187.62 1,282,142 +4.08 +2.22
2025-03-04 183.19 187.57 176.61 183.54 2,060,005 -4.15 -2.21
2025-03-03 194.16 194.38 186.25 187.69 1,466,364 -6.89 -3.54
2025-02-28 191.31 195.00 190.75 194.58 1,811,025 +2.30 +1.20
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 192.80
On 2025-03-10		 173.16
On 2025-03-11		 -8.62 -4.70 192.80
On 2025-03-10		 173.16
On 2025-03-11		 -10.19 183.72
10D 203.75
On 2025-02-26		 173.16
On 2025-03-11		 -21.44 -10.92 203.75
On 2025-02-26		 173.16
On 2025-03-11		 -15.01 187.50
20D 217.82
On 2025-02-18		 173.16
On 2025-03-11		 -34.44 -16.45 217.82
On 2025-02-18		 173.16
On 2025-03-11		 -20.50 196.69
WTD 192.80
On 2025-03-10		 173.16
On 2025-03-11		 -13.49 -7.16 192.80
On 2025-03-10		 173.16
On 2025-03-11		 -10.19 180.07
MTD 194.38
On 2025-03-03		 173.16
On 2025-03-11		 -19.66 -10.10 194.38
On 2025-03-03		 173.16
On 2025-03-11		 -10.92 184.26
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

174.92 -10.30 -5.56 2,382,042