WSM: Williams-Sonoma Inc.

As of Friday, September 18th, 2026

$ 224.20

+5.28 +2.41%

Open: 220.39
High: 224.43
Low: 217.55
Volume: 2,681,807
Previous Close on Thursday, September 17th, 2026

$ 218.92

+0.72 +0.33%

Open: 222.66
High: 224.33
Low: 218.35
Volume: 1,036,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 220.39 224.43 217.55 224.20 2,681,807 +5.28 +2.41
2026-09-17 222.66 224.33 218.35 218.92 1,036,632 +0.72 +0.33
2026-09-16 220.56 224.67 216.68 218.20 1,225,933 -3.27 -1.48
2026-09-15 229.69 229.69 220.85 221.47 1,543,336 -7.96 -3.47
2026-09-14 224.34 229.91 220.60 229.43 990,909 +3.20 +1.41
2026-09-11 227.79 228.25 225.46 226.23 820,783 +2.49 +1.11
2026-09-10 227.11 227.11 221.15 223.74 96,151 -3.78 -1.66
2026-09-09 230.35 230.35 225.57 227.52 1,256,845 -0.31 -0.14
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 229.91
On 2026-09-14		 216.68
On 2026-09-16		 -2.03 -0.90 229.91
On 2026-09-14		 216.68
On 2026-09-16		 -5.75 222.44
10D 230.90
On 2026-09-08		 216.68
On 2026-09-16		 1.44 0.65 230.90
On 2026-09-08		 216.68
On 2026-09-16		 -6.16 224.50
20D 248.07
On 2026-08-27		 216.68
On 2026-09-16		 -11.50 -4.88 248.07
On 2026-08-27		 216.68
On 2026-09-16		 -12.65 228.03
WTD 229.91
On 2026-09-14		 216.68
On 2026-09-16		 -2.03 -0.90 229.91
On 2026-09-14		 216.68
On 2026-09-16		 -5.75 222.44
MTD 230.90
On 2026-09-08		 216.68
On 2026-09-16		 -4.05 -1.77 230.90
On 2026-09-08		 216.68
On 2026-09-16		 -6.16 223.96
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

269.99 -0.23 -0.09 16,089,741
GWW

W.W. Grainger Inc.

1,266.61 +4.00 +0.32 354,972
WSM

Williams-Sonoma Inc.

224.20 +5.28 +2.41 2,681,807