WSM: Williams-Sonoma Inc.

As of Friday, May 22nd, 2026

$ 192.50

+0.56 +0.29%

Open: 192.70
High: 193.95
Low: 191.20
Volume: 1,001,541
Previous Close on Thursday, May 21st, 2026

$ 191.94

+11.69 +6.49%

Open: 182.25
High: 193.98
Low: 177.45
Volume: 2,543,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 192.70 193.95 191.20 192.50 1,001,541 +0.56 +0.29
2026-05-21 182.25 193.98 177.45 191.94 2,543,047 +11.69 +6.49
2026-05-20 171.96 180.68 168.30 180.25 2,338,666 +8.49 +4.94
2026-05-19 169.02 172.00 165.51 171.76 2,026,142 +2.60 +1.54
2026-05-18 168.11 172.33 166.23 169.16 1,372,900 +0.52 +0.31
2026-05-15 172.93 173.70 168.18 168.64 1,212,274 -5.01 -2.89
2026-05-14 172.58 174.90 171.19 173.65 1,053,219 +1.59 +0.92
2026-05-13 176.75 176.75 169.36 172.06 1,061,204 -3.33 -1.90
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 193.98
On 2026-05-21		 165.51
On 2026-05-19		 23.86 14.15 172.33
On 2026-05-18		 165.51
On 2026-05-19		 -3.96 181.12
10D 193.98
On 2026-05-21		 165.51
On 2026-05-19		 10.40 5.71 182.56
On 2026-05-11		 165.51
On 2026-05-19		 -9.34 177.15
20D 194.21
On 2026-04-28		 165.51
On 2026-05-19		 1.95 1.02 194.21
On 2026-04-28		 165.51
On 2026-05-19		 -14.78 180.06
WTD 193.98
On 2026-05-21		 165.51
On 2026-05-19		 23.86 14.15 172.33
On 2026-05-18		 165.51
On 2026-05-19		 -3.96 181.12
MTD 193.98
On 2026-05-21		 165.51
On 2026-05-19		 11.29 6.23 188.64
On 2026-05-06		 165.51
On 2026-05-19		 -12.26 178.71
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

0.77 -0.02 -2.87 29,825,761
FBK

FB Financial Corp.

52.68 +0.09 +0.17 218,029
GIS

General Mills, Inc.

33.69 +0.22 +0.66 6,602,273
UNH

UnitedHealth Group Incorporated

388.47 +5.99 +1.57 5,595,940
WSM

Williams-Sonoma Inc.

192.50 +0.56 +0.29 1,001,541