WSM: Williams-Sonoma Inc.

As of Tuesday, December 30th, 2025

$ 181.40

-5.74 -3.07%

Open: 186.70
High: 186.90
Low: 181.28
Volume: 697,151
Previous Close on Monday, December 29th, 2025

$ 187.14

-1.45 -0.77%

Open: 187.00
High: 188.72
Low: 186.08
Volume: 687,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 186.70 186.90 181.28 181.40 697,105 -5.74 -3.07
2025-12-29 187.00 188.72 186.08 187.14 687,693 -1.45 -0.77
2025-12-26 188.70 189.28 186.61 188.59 497,373 -0.88 -0.46
2025-12-24 187.40 190.13 187.40 189.47 359,905 +1.36 +0.72
2025-12-23 191.03 191.99 186.43 188.11 967,973 -2.98 -1.56
2025-12-22 190.79 191.23 188.12 191.09 942,186 +0.21 +0.11
2025-12-19 189.32 192.17 187.24 190.88 3,539,304 +1.52 +0.80
2025-12-18 189.14 196.84 188.89 189.36 1,532,887 +3.67 +1.98
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 191.99
On 2025-12-23		 181.28
On 2025-12-30		 -9.69 -5.07 191.99
On 2025-12-23		 181.28
On 2025-12-30		 -5.58 186.94
10D 196.84
On 2025-12-18		 181.28
On 2025-12-30		 -4.03 -2.17 196.84
On 2025-12-18		 181.28
On 2025-12-30		 -7.90 187.72
20D 196.84
On 2025-12-18		 175.22
On 2025-12-04		 -1.04 -0.57 196.84
On 2025-12-18		 181.28
On 2025-12-30		 -7.90 184.95
WTD 188.72
On 2025-12-29		 181.28
On 2025-12-30		 -7.19 -3.81 188.72
On 2025-12-29		 181.28
On 2025-12-30		 -3.94 184.27
MTD 196.84
On 2025-12-18		 175.22
On 2025-12-04		 -1.04 -0.57 196.84
On 2025-12-18		 181.28
On 2025-12-30		 -7.90 184.95
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

697.95 -6.49 -0.92 238,883
FBK

FB Financial Corp.

56.29 -0.55 -0.97 234,556
GIS

General Mills, Inc.

46.67 -0.25 -0.53 5,186,018
UNH

UnitedHealth Group Incorporated

332.16 +3.22 +0.98 4,401,575
WSM

Williams-Sonoma Inc.

181.40 -5.74 -3.07 697,151