WSM: Williams-Sonoma Inc.

As of Friday, September 19th, 2025

$ 198.25

-1.37 -0.69%

Open: 200.00
High: 200.25
Low: 195.14
Volume: 2,628,643
Previous Close on Thursday, September 18th, 2025

$ 199.62

+3.01 +1.53%

Open: 196.91
High: 200.04
Low: 195.95
Volume: 964,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 200.00 200.25 195.14 198.25 2,628,643 -1.37 -0.69
2025-09-18 196.91 200.04 195.95 199.62 964,228 +3.01 +1.53
2025-09-17 197.40 203.10 195.95 196.61 918,481 +0.55 +0.28
2025-09-16 201.00 201.38 193.62 196.06 957,266 -5.01 -2.49
2025-09-15 197.09 201.39 196.10 201.07 893,736 +4.12 +2.09
2025-09-12 200.90 203.23 195.78 196.95 740,914 -6.57 -3.23
2025-09-11 203.54 205.17 202.96 203.52 844,814 +0.85 +0.42
2025-09-10 202.08 203.92 201.00 202.67 794,112 +0.03 +0.01
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 203.10
On 2025-09-17		 193.62
On 2025-09-16		 1.30 0.66 203.10
On 2025-09-17		 195.14
On 2025-09-19		 -3.92 198.32
10D 205.17
On 2025-09-11		 193.62
On 2025-09-16		 -4.17 -2.06 205.17
On 2025-09-11		 193.62
On 2025-09-16		 -5.63 200.07
20D 206.40
On 2025-09-05		 186.00
On 2025-09-02		 1.04 0.53 205.00
On 2025-08-27		 186.00
On 2025-09-02		 -9.27 197.89
WTD 203.10
On 2025-09-17		 193.62
On 2025-09-16		 1.30 0.66 203.10
On 2025-09-17		 195.14
On 2025-09-19		 -3.92 198.32
MTD 206.40
On 2025-09-05		 186.00
On 2025-09-02		 10.06 5.35 206.40
On 2025-09-05		 193.62
On 2025-09-16		 -6.19 199.29
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
NFLX

Netflix.com Inc.

1,226.97 +19.19 +1.59 4,940,929
AMRN

Amarin Corporation plc

15.35 +0.43 +2.88 90,634
RPG

Invesco S&P 500 Pure Growth ETF

48.16 +0.20 +0.42 110,237
FDS

FactSet Research Systems Inc.

289.15 -12.08 -4.01 1,780,843
WSM

Williams-Sonoma Inc.

198.25 -1.37 -0.69 2,628,643