WSM: Williams-Sonoma Inc.

As of Friday, October 30th, 2026

$ 252.72

-7.14 -2.75%

Open: 263.65
High: 263.65
Low: 250.76
Volume: 714,741
Previous Close on Thursday, October 29th, 2026

$ 259.86

+9.77 +3.91%

Open: 252.45
High: 261.04
Low: 252.45
Volume: 1,098,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 263.65 263.65 250.76 252.72 714,741 -7.14 -2.75
2026-10-29 252.45 261.04 252.45 259.86 1,098,953 +9.77 +3.91
2026-10-28 250.02 252.45 248.60 250.09 1,058,350 -0.36 -0.14
2026-10-27 249.00 251.69 247.19 250.45 749,831 +0.49 +0.20
2026-10-26 254.37 254.37 248.19 249.96 86,919 -2.51 -0.99
2026-10-23 258.60 260.16 250.39 252.47 1,105,855 -8.33 -3.19
2026-10-22 252.34 261.11 252.34 260.80 1,099,245 +7.48 +2.95
2026-10-21 253.01 254.70 250.30 253.32 747,116 -0.67 -0.26
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 263.65
On 2026-10-30		 247.19
On 2026-10-27		 0.25 0.10 254.37
On 2026-10-26		 247.19
On 2026-10-27		 -2.82 252.62
10D 263.65
On 2026-10-30		 246.45
On 2026-10-19		 2.56 1.02 261.11
On 2026-10-22		 247.19
On 2026-10-27		 -5.33 253.31
20D 263.65
On 2026-10-30		 231.69
On 2026-10-05		 20.42 8.79 261.11
On 2026-10-22		 247.19
On 2026-10-27		 -5.33 247.90
WTD 263.65
On 2026-10-30		 247.19
On 2026-10-27		 0.25 0.10 254.37
On 2026-10-26		 247.19
On 2026-10-27		 -2.82 252.62
MTD 263.65
On 2026-10-30		 225.22
On 2026-10-01		 24.78 10.87 261.11
On 2026-10-22		 247.19
On 2026-10-27		 -5.33 246.53
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

68.46 +0.15 +0.22 16,958,238
UGI

UGI Corporation

38.67 +0.11 +0.29 1,203,847
WSM

Williams-Sonoma Inc.

252.72 -7.14 -2.75 714,741