WSM: Williams-Sonoma Inc.

As of Friday, February 6th, 2026

$ 220.67

+8.18 +3.85%

Open: 214.29
High: 221.19
Low: 213.46
Volume: 793,742
Previous Close on Thursday, February 5th, 2026

$ 212.49

-3.34 -1.55%

Open: 215.34
High: 215.79
Low: 209.00
Volume: 963,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 214.29 221.19 213.46 220.67 793,742 +8.18 +3.85
2026-02-05 215.34 215.79 209.00 212.49 963,263 -3.34 -1.55
2026-02-04 218.28 221.81 212.57 215.83 967,573 -0.20 -0.09
2026-02-03 214.05 220.93 212.80 216.03 1,042,178 +2.00 +0.93
2026-02-02 204.69 214.38 203.62 214.03 1,304,326 +9.38 +4.58
2026-01-30 205.21 208.76 201.53 204.65 1,050,110 -1.01 -0.49
2026-01-29 207.24 209.83 204.11 205.66 719,929 -0.06 -0.03
2026-01-28 208.99 210.61 202.77 205.72 646,101 -2.53 -1.21
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 221.81
On 2026-02-04		 203.62
On 2026-02-02		 16.02 7.83 221.81
On 2026-02-04		 209.00
On 2026-02-05		 -5.78 215.81
10D 221.81
On 2026-02-04		 201.28
On 2026-01-26		 16.17 7.91 221.81
On 2026-02-04		 209.00
On 2026-02-05		 -5.78 210.80
20D 221.81
On 2026-02-04		 193.49
On 2026-01-09		 22.86 11.56 219.54
On 2026-01-22		 201.28
On 2026-01-26		 -8.32 209.27
WTD 221.81
On 2026-02-04		 203.62
On 2026-02-02		 16.02 7.83 221.81
On 2026-02-04		 209.00
On 2026-02-05		 -5.78 215.81
MTD 221.81
On 2026-02-04		 203.62
On 2026-02-02		 16.02 7.83 221.81
On 2026-02-04		 209.00
On 2026-02-05		 -5.78 215.81
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
SDS

ProShares UltraShort S&P 500

67.14 -2.68 -3.84 7,241,628
HLF

Herbalife Nutrition Ltd.

16.99 +0.30 +1.80 1,084,516
IQV

IQVIA Holdings Inc.

187.49 +6.53 +3.61 3,442,601
BBT

Beacon Financial Corp.

31.57 +0.59 +1.90 878,121
WSM

Williams-Sonoma Inc.

220.67 +8.18 +3.85 793,742