WSM: Williams-Sonoma Inc.

As of Friday, January 17th, 2025

$ 202.83

+3.70 +1.86%

Open: 201.77
High: 204.68
Low: 200.04
Volume: 1,444,758
Previous Close on Thursday, January 16th, 2025

$ 199.13

+0.60 +0.30%

Open: 198.78
High: 200.85
Low: 196.95
Volume: 1,006,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 201.77 204.68 200.04 202.83 1,444,756 +3.70 +1.86
2025-01-16 198.78 200.85 196.95 199.13 1,006,909 +0.60 +0.30
2025-01-15 198.07 200.42 196.76 198.53 1,470,904 +5.93 +3.08
2025-01-14 196.87 197.79 189.92 192.60 1,347,953 -2.66 -1.36
2025-01-13 195.05 196.27 191.24 195.26 1,037,430 -1.71 -0.87
2025-01-10 193.00 198.54 192.02 196.97 1,463,724 +2.38 +1.22
2025-01-08 194.00 194.80 191.20 194.59 1,543,310 -0.78 -0.40
2025-01-07 200.11 200.11 192.56 195.37 1,716,207 -4.95 -2.47
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 204.68
On 2025-01-17		 189.92
On 2025-01-14		 5.86 2.98 196.27
On 2025-01-13		 196.27
On 2025-01-13		 0.00 197.67
10D 204.68
On 2025-01-17		 188.11
On 2025-01-03		 15.28 8.15 200.56
On 2025-01-06		 189.92
On 2025-01-14		 -5.31 196.83
20D 204.68
On 2025-01-17		 177.01
On 2024-12-20		 4.62 2.33 197.00
On 2024-12-18		 177.01
On 2024-12-20		 -10.15 191.24
WTD 204.68
On 2025-01-17		 189.92
On 2025-01-14		 5.86 2.98 196.27
On 2025-01-13		 196.27
On 2025-01-13		 0.00 197.67
MTD 204.68
On 2025-01-17		 184.71
On 2025-01-02		 17.65 9.53 200.56
On 2025-01-06		 189.92
On 2025-01-14		 -5.31 195.99
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

202.83 +3.70 +1.86 1,444,758