WSM: Williams-Sonoma Inc.

As of Friday, April 19th, 2024

$ 279.53

-- 0 0%

Open: 279.53
High: 279.53
Low: 279.53
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 279.53

-2.64 -0.94%

Open: 283.02
High: 287.79
Low: 279.43
Volume: 777,699
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 283.02 287.79 279.43 279.53 777,699 -2.64 -0.94
2024-04-17 285.57 288.99 280.29 282.17 693,354 -0.38 -0.13
2024-04-16 286.25 290.03 279.18 282.55 1,217,941 -5.98 -2.07
2024-04-15 298.10 298.10 286.96 288.53 1,090,329 -0.32 -0.11
2024-04-12 293.43 294.82 286.77 288.85 797,746 -5.62 -1.91
2024-04-11 297.77 298.27 292.40 294.47 840,484 +1.23 +0.42
2024-04-10 300.90 301.73 291.75 293.24 1,288,844 -15.75 -5.10
2024-04-09 308.59 312.23 306.55 308.99 660,497 +0.74 +0.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 298.10
On 2024-04-15
279.18
On 2024-04-16
-14.94 -5.07 298.10
On 2024-04-15
279.18
On 2024-04-16
-6.35 284.33
10D 312.23
On 2024-04-09
279.18
On 2024-04-16
-26.85 -8.76 312.23
On 2024-04-09
279.18
On 2024-04-16
-10.59 293.60
20D 319.78
On 2024-04-01
279.18
On 2024-04-16
-15.52 -5.26 319.78
On 2024-04-01
279.18
On 2024-04-16
-12.70 302.68
WTD 298.10
On 2024-04-15
279.18
On 2024-04-16
-9.32 -3.23 298.10
On 2024-04-15
279.18
On 2024-04-16
-6.35 283.20
MTD 319.78
On 2024-04-01
279.18
On 2024-04-16
-38.00 -11.97 319.78
On 2024-04-01
279.18
On 2024-04-16
-12.70 298.33
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

151.33 -1.61 -1.05 2,531,464
KO

The Coca-Cola Company

59.34 +0.43 +0.73 3,353,522
PFE

Pfizer Inc.

25.63 +0.24 +0.93 10,081,130
VZ

Verizon Communications Inc.

40.27 +0.14 +0.34 4,919,762
VIX

CBOE Volatility Index

18.59 +0.59 +3.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,960.71 +185.33 +0.49 106,326,971
DJTA

Dow Jones Transportation Average

15,079.79 +132.86 +0.89 31,087,542
SPX

S&P 500 Index

5,002.47 -8.65 -0.17
OEX

S&P 100 Index

2,369.10 -9.54 -0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,255.93 -138.38 -0.80
NYA

NYSE Composite Index

17,464.11 +76.02 +0.44
XAX

NYSE AMEX Composite Index

4,861.24 +83.04 +1.74
RUI

RUSSELL 1000 Index

2,739.46 -3.66 -0.13
RUT

Russell 2000 Index

1,948.31 +5.35 +0.28
RUA

Russell 3000 Index

2,858.72 -3.24 -0.11
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.59 +0.59 +3.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.08 +0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.98 +0.21 +1.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.96 +0.30 +1.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,520.62 -64.57 -0.75
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

279.53 0.00 0.00