WSM: Williams-Sonoma Inc.

As of Thursday, May 8th, 2025

$ 160.89

+3.25 +2.06%

Open: 160.04
High: 162.14
Low: 157.58
Volume: 1,535,129
Previous Close on Wednesday, May 7th, 2025

$ 157.64

+3.23 +2.09%

Open: 155.70
High: 158.47
Low: 154.70
Volume: 1,433,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 160.04 162.14 157.58 160.89 1,534,892 +3.25 +2.06
2025-05-07 155.70 158.47 154.70 157.64 1,433,637 +3.23 +2.09
2025-05-06 155.83 157.28 154.08 154.41 1,335,273 -3.98 -2.51
2025-05-05 158.38 159.84 157.10 158.39 1,219,219 -2.17 -1.35
2025-05-02 158.46 162.10 157.55 160.56 1,485,097 +4.74 +3.04
2025-05-01 157.99 159.08 155.54 155.82 1,609,661 +1.35 +0.87
2025-04-30 150.53 154.89 148.21 154.47 1,631,787 +1.07 +0.70
2025-04-29 151.06 153.86 150.81 153.40 1,170,071 +0.86 +0.56
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 162.14
On 2025-05-08		 154.08
On 2025-05-06		 5.07 3.25 162.10
On 2025-05-02		 154.08
On 2025-05-06		 -4.95 158.38
10D 162.14
On 2025-05-08		 148.21
On 2025-04-30		 9.49 6.27 162.10
On 2025-05-02		 154.08
On 2025-05-06		 -4.95 155.93
20D 162.14
On 2025-05-08		 134.44
On 2025-04-21		 2.64 1.67 155.71
On 2025-04-14		 134.44
On 2025-04-21		 -13.66 149.88
WTD 162.14
On 2025-05-08		 154.08
On 2025-05-06		 0.33 0.21 159.84
On 2025-05-05		 154.08
On 2025-05-06		 -3.60 157.83
MTD 162.14
On 2025-05-08		 154.08
On 2025-05-06		 6.42 4.16 162.10
On 2025-05-02		 154.08
On 2025-05-06		 -4.95 157.95
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

160.89 +3.25 +2.06 1,535,129