WSM: Williams-Sonoma Inc.

As of Thursday, October 30th, 2025

$ 198.28

+2.79 +1.43%

Open: 194.30
High: 201.21
Low: 191.46
Volume: 1,340,125
Previous Close on Wednesday, October 29th, 2025

$ 195.49

-4.14 -2.07%

Open: 197.89
High: 203.63
Low: 194.41
Volume: 1,302,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 194.30 201.21 191.46 198.28 1,340,125 +2.79 +1.43
2025-10-29 197.89 203.63 194.41 195.49 1,302,073 -4.14 -2.07
2025-10-28 197.09 203.78 194.74 199.63 1,126,644 +6.77 +3.51
2025-10-27 191.37 194.93 191.20 192.86 707,884 +3.77 +1.99
2025-10-24 190.21 191.91 189.00 189.09 560,177 +1.06 +0.56
2025-10-23 187.36 188.61 185.13 188.03 684,559 +0.04 +0.02
2025-10-22 191.16 191.32 186.90 187.99 809,209 -2.92 -1.53
2025-10-21 188.74 191.45 187.30 190.91 847,952 +1.08 +0.57
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 203.78
On 2025-10-28		 189.00
On 2025-10-24		 10.25 5.45 203.78
On 2025-10-28		 191.46
On 2025-10-30		 -6.05 195.07
10D 203.78
On 2025-10-28		 184.72
On 2025-10-17		 10.78 5.75 203.78
On 2025-10-28		 191.46
On 2025-10-30		 -6.05 191.75
20D 203.78
On 2025-10-28		 181.13
On 2025-10-10		 2.14 1.09 203.71
On 2025-10-03		 181.13
On 2025-10-10		 -11.08 191.15
WTD 203.78
On 2025-10-28		 191.20
On 2025-10-27		 9.19 4.86 203.78
On 2025-10-28		 191.46
On 2025-10-30		 -6.05 196.57
MTD 203.78
On 2025-10-28		 181.13
On 2025-10-10		 2.83 1.45 203.71
On 2025-10-03		 181.13
On 2025-10-10		 -11.08 191.57
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FTSM

First Trust Enhanced Short Maturity ETF

60.09 -0.03 -0.04 659,499
RTX

Raytheon Technologies Corporation

177.42 +1.06 +0.60 3,617,072
NFLX

Netflix.com Inc.

1,089.00 -11.41 -1.04 3,672,175
RPG

Invesco S&P 500 Pure Growth ETF

47.34 -0.67 -1.40 111,338
WSM

Williams-Sonoma Inc.

198.28 +2.79 +1.43 1,340,125