WSM: Williams-Sonoma Inc.

As of Friday, March 31st, 2023

$ 121.66

+3.46 +2.93%

Open: 118.65
High: 121.84
Low: 118.47
Volume: 1,058,928
Previous Close on Thursday, March 30th, 2023

$ 118.20

+0.05 +0.04%

Open: 118.36
High: 118.85
Low: 116.20
Volume: 1,463,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 118.65 121.84 118.47 121.66 1,058,928 +3.46 +2.93
2023-03-30 118.36 118.85 116.20 118.20 1,463,730 +0.05 +0.04
2023-03-29 118.49 120.20 117.16 118.15 1,254,043 -0.42 -0.35
2023-03-28 118.88 120.78 117.85 118.57 865,945 -0.30 -0.25
2023-03-27 118.55 119.65 117.62 118.87 824,472 +1.17 +0.99
2023-03-24 118.14 118.30 116.05 117.70 832,912 -1.21 -1.02
2023-03-23 119.68 120.88 116.90 118.91 1,406,189 -0.10 -0.08
2023-03-22 123.22 123.54 118.78 119.01 1,198,799 -4.21 -3.42
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 121.84
On 2023-03-31		 116.20
On 2023-03-30		 3.96 3.36 120.78
On 2023-03-28		 116.20
On 2023-03-30		 -3.79 119.09
10D 124.12
On 2023-03-21		 116.05
On 2023-03-24		 4.80 4.11 124.12
On 2023-03-21		 116.05
On 2023-03-24		 -6.50 119.34
20D 125.51
On 2023-03-09		 115.57
On 2023-03-15		 -1.25 -1.02 125.51
On 2023-03-09		 115.57
On 2023-03-15		 -7.92 119.99
WTD 121.84
On 2023-03-31		 116.20
On 2023-03-30		 3.96 3.36 120.78
On 2023-03-28		 116.20
On 2023-03-30		 -3.79 119.09
MTD 125.51
On 2023-03-09		 115.57
On 2023-03-15		 -3.26 -2.61 125.51
On 2023-03-09		 115.57
On 2023-03-15		 -7.92 120.42
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index