WSM: Williams-Sonoma Inc.

As of Monday, March 18th, 2024

$ 285.26

+1.49 +0.53%

Open: 283.32
High: 289.68
Low: 281.47
Volume: 1,253,479
Previous Close on Friday, March 15th, 2024

$ 283.77

-1.88 -0.66%

Open: 283.61
High: 286.09
Low: 278.54
Volume: 3,560,465
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 283.32 289.68 281.47 285.26 1,253,461 +1.49 +0.53
2024-03-15 283.61 286.09 278.54 283.77 3,560,465 -1.88 -0.66
2024-03-14 288.00 292.40 279.02 285.65 1,992,119 +1.78 +0.63
2024-03-13 263.11 289.80 261.21 283.87 5,098,601 +42.82 +17.76
2024-03-12 237.50 243.50 237.50 241.05 1,723,482 +4.70 +1.99
2024-03-11 237.36 239.87 234.26 236.35 1,781,267 +1.45 +0.62
2024-03-08 234.88 239.50 234.31 234.90 2,250,041 -12.59 -5.09
2024-03-07 242.33 249.04 241.28 247.49 1,171,850 +7.78 +3.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 292.40
On 2024-03-14
237.50
On 2024-03-12
48.91 20.69 292.40
On 2024-03-14
278.54
On 2024-03-15
-4.74 275.92
10D 292.40
On 2024-03-14
234.26
On 2024-03-11
47.61 20.03 249.04
On 2024-03-07
234.26
On 2024-03-11
-5.93 257.84
20D 292.40
On 2024-03-14
217.47
On 2024-02-21
59.16 26.17 249.04
On 2024-03-07
234.26
On 2024-03-11
-5.93 244.00
WTD 289.68
On 2024-03-18
281.47
On 2024-03-18
1.49 0.53 -- -- -- 285.26
MTD 292.40
On 2024-03-14
233.86
On 2024-03-01
49.73 21.11 249.04
On 2024-03-07
234.26
On 2024-03-11
-5.93 254.39
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

285.26 +1.49 +0.53 1,253,479