WSM: Williams-Sonoma Inc.

As of Tuesday, August 11th, 2026

$ 250.59

-0.23 -0.09%

Open: 248.59
High: 254.89
Low: 248.19
Volume: 730,207
Previous Close on Monday, August 10th, 2026

$ 250.82

-0.96 -0.38%

Open: 249.06
High: 252.66
Low: 249.06
Volume: 898,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 248.59 254.89 248.19 250.59 730,007 -0.23 -0.09
2026-08-10 249.06 252.66 249.06 250.82 898,976 -0.96 -0.38
2026-08-07 246.39 251.89 245.21 251.78 995,447 +4.89 +1.98
2026-08-06 250.19 251.07 245.45 246.89 946,743 -1.35 -0.54
2026-08-05 247.69 252.99 247.60 248.24 1,081,112 -0.64 -0.26
2026-08-04 245.55 250.83 245.00 248.88 1,503,446 +9.08 +3.79
2026-08-03 233.37 240.90 232.84 239.80 845,292 +11.14 +4.87
2026-07-31 232.65 235.03 228.52 228.66 826,624 -4.66 -2.00
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 254.89
On 2026-08-11		 245.21
On 2026-08-07		 1.71 0.69 252.99
On 2026-08-05		 245.21
On 2026-08-07		 -3.08 249.66
10D 254.89
On 2026-08-11		 228.52
On 2026-07-31		 14.27 6.04 236.92
On 2026-07-29		 228.52
On 2026-07-31		 -3.55 243.28
20D 254.89
On 2026-08-11		 215.78
On 2026-07-23		 30.25 13.73 233.74
On 2026-07-17		 215.78
On 2026-07-23		 -7.69 234.76
WTD 254.89
On 2026-08-11		 248.19
On 2026-08-11		 -1.19 -0.47 252.66
On 2026-08-10		 252.66
On 2026-08-10		 0.00 250.71
MTD 254.89
On 2026-08-11		 232.84
On 2026-08-03		 21.93 9.59 252.99
On 2026-08-05		 245.21
On 2026-08-07		 -3.08 248.14
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

250.59 -0.23 -0.09 730,207