WSM: Williams-Sonoma Inc.

As of Wednesday, July 1st, 2026

$ 228.15

-4.95 -2.12%

Open: 235.47
High: 235.47
Low: 227.98
Volume: 1,543,748
Previous Close on Tuesday, June 30th, 2026

$ 233.10

-7.07 -2.94%

Open: 241.81
High: 241.81
Low: 232.74
Volume: 1,204,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 235.47 235.47 227.98 228.15 1,537,896 -4.95 -2.12
2026-06-30 241.81 241.81 232.74 233.10 1,204,879 -7.07 -2.94
2026-06-29 237.22 240.82 234.98 240.17 875,441 +0.98 +0.41
2026-06-26 239.10 240.41 236.05 239.19 1,652,632 -0.87 -0.36
2026-06-25 238.94 244.65 238.17 240.06 1,463,847 +4.40 +1.87
2026-06-24 227.89 239.95 227.89 235.66 1,344,392 +9.52 +4.21
2026-06-23 222.60 227.35 222.60 226.14 1,109,161 +0.08 +0.04
2026-06-22 223.71 228.85 223.41 226.06 1,076,255 -0.86 -0.38
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 244.65
On 2026-06-25		 227.98
On 2026-07-01		 -7.51 -3.19 244.65
On 2026-06-25		 227.98
On 2026-07-01		 -6.81 236.13
10D 244.65
On 2026-06-25		 220.69
On 2026-06-17		 0.97 0.43 244.65
On 2026-06-25		 227.98
On 2026-07-01		 -6.81 231.66
20D 244.65
On 2026-06-25		 200.40
On 2026-06-03		 24.31 11.93 244.65
On 2026-06-25		 227.98
On 2026-07-01		 -6.81 222.61
WTD 241.81
On 2026-06-30		 227.98
On 2026-07-01		 -11.04 -4.62 241.81
On 2026-06-30		 227.98
On 2026-07-01		 -5.72 233.81
MTD 235.47
On 2026-07-01		 227.98
On 2026-07-01		 -4.95 -2.12 -- -- -- 228.15
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
TEL

TE Connectivity Ltd

201.44 -0.17 -0.08 2,066,526
GIS

General Mills, Inc.

37.77 +2.97 +8.53 27,485,420
WSM

Williams-Sonoma Inc.

228.15 -4.95 -2.12 1,543,748