WSM: Williams-Sonoma Inc.

As of Friday, March 20th, 2026

$ 178.42

-4.16 -2.28%

Open: 182.08
High: 182.32
Low: 177.37
Volume: 3,121,001
Previous Close on Thursday, March 19th, 2026

$ 182.58

-1.52 -0.83%

Open: 180.19
High: 184.39
Low: 175.50
Volume: 1,496,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 182.08 182.32 177.37 178.42 3,121,001 -4.16 -2.28
2026-03-19 180.19 184.39 175.50 182.58 1,496,260 -1.52 -0.83
2026-03-18 185.99 194.81 181.00 184.10 3,114,049 +1.93 +1.06
2026-03-17 184.87 188.37 180.04 182.17 2,173,926 -0.19 -0.10
2026-03-16 181.15 186.01 180.87 182.36 1,396,084 +2.37 +1.32
2026-03-13 181.37 183.31 175.77 179.99 1,065,844 +0.69 +0.38
2026-03-12 182.59 185.01 175.35 179.30 1,634,731 -6.47 -3.48
2026-03-11 187.43 187.66 182.50 185.77 1,327,459 -2.62 -1.39
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 194.81
On 2026-03-18		 175.50
On 2026-03-19		 -1.57 -0.87 194.81
On 2026-03-18		 175.50
On 2026-03-19		 -9.91 181.93
10D 194.81
On 2026-03-18		 175.35
On 2026-03-12		 -8.10 -4.34 194.81
On 2026-03-18		 175.50
On 2026-03-19		 -9.91 183.14
20D 214.24
On 2026-02-26		 175.35
On 2026-03-12		 -36.44 -16.96 214.24
On 2026-02-26		 175.35
On 2026-03-12		 -18.15 192.29
WTD 194.81
On 2026-03-18		 175.50
On 2026-03-19		 -1.57 -0.87 194.81
On 2026-03-18		 175.50
On 2026-03-19		 -9.91 181.93
MTD 203.95
On 2026-03-02		 175.35
On 2026-03-12		 -27.23 -13.24 203.95
On 2026-03-02		 175.35
On 2026-03-12		 -14.02 187.25
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

178.42 -4.16 -2.28 3,121,001