WSM: Williams-Sonoma Inc.

As of Thursday, March 28th, 2024

$ 317.53

+3.51 +1.12%

Open: 316.49
High: 319.71
Low: 314.12
Volume: 846,846
Previous Close on Wednesday, March 27th, 2024

$ 314.02

+5.61 +1.82%

Open: 312.94
High: 315.28
Low: 309.43
Volume: 599,749
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 316.49 319.71 314.12 317.53 846,846 +3.51 +1.12
2024-03-27 312.94 315.28 309.43 314.02 599,749 +5.61 +1.82
2024-03-26 310.82 314.91 308.41 308.41 627,336 -2.83 -0.91
2024-03-25 314.00 317.65 309.22 311.24 968,415 -1.39 -0.44
2024-03-22 310.00 316.17 310.00 312.63 962,001 -0.50 -0.16
2024-03-21 298.83 313.29 297.59 313.13 1,616,375 +18.08 +6.13
2024-03-20 292.00 296.07 290.79 295.05 676,745 +1.69 +0.58
2024-03-19 285.54 293.36 285.13 293.36 1,084,709 +8.10 +2.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 319.71
On 2024-03-28
308.41
On 2024-03-26
4.40 1.41 317.65
On 2024-03-25
308.41
On 2024-03-26
-2.91 312.77
10D 319.71
On 2024-03-28
278.54
On 2024-03-15
31.88 11.16 317.65
On 2024-03-25
308.41
On 2024-03-26
-2.91 303.44
20D 319.71
On 2024-03-28
233.86
On 2024-03-01
82.00 34.82 249.04
On 2024-03-07
234.26
On 2024-03-11
-5.93 275.90
WTD 319.71
On 2024-03-28
308.41
On 2024-03-26
4.90 1.57 317.65
On 2024-03-25
308.41
On 2024-03-26
-2.91 312.80
MTD 319.71
On 2024-03-28
233.86
On 2024-03-01
82.00 34.82 249.04
On 2024-03-07
234.26
On 2024-03-11
-5.93 275.90
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

317.53 +3.51 +1.12 846,846