WSM: Williams-Sonoma Inc.
$ 228.25 |
|
-6.84 -2.91% |
|
| Open: | 232.06 |
| High: | 232.26 |
| Low: | 224.16 |
| Volume: | 1,746,691 |
$ 235.09
-3.31 -1.39%
| Open: | 235.67 |
| High: | 238.99 |
| Low: | 231.42 |
| Volume: | 972,351 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-31 | 232.06 | 232.26 | 224.16 | 228.25 | 1,743,387 | -6.84 | -2.91 |
| 2026-08-28 | 235.67 | 238.99 | 231.42 | 235.09 | 972,351 | -3.31 | -1.39 |
| 2026-08-27 | 236.45 | 248.07 | 233.45 | 238.40 | 1,697,253 | +0.97 | +0.41 |
| 2026-08-26 | 224.00 | 241.86 | 221.34 | 237.43 | 2,427,378 | +2.91 | +1.24 |
| 2026-08-25 | 240.25 | 240.25 | 230.63 | 234.52 | 1,176,994 | -3.31 | -1.39 |
| 2026-08-24 | 238.74 | 242.46 | 237.62 | 237.83 | 786,655 | +0.25 | +0.11 |
| 2026-08-21 | 236.12 | 238.06 | 234.00 | 237.58 | 88,396 | +1.88 | +0.80 |
| 2026-08-20 | 238.58 | 238.85 | 233.33 | 235.70 | 78,607 | -6.61 | -2.73 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 248.07 On 2026-08-27 |
221.34 On 2026-08-26 |
-9.58 | -4.03 | 248.07 On 2026-08-27 |
224.16 On 2026-08-31 |
-9.64 | 234.74 |
| 10D | 249.77 On 2026-08-19 |
221.34 On 2026-08-26 |
-12.17 | -5.06 | 249.77 On 2026-08-19 |
221.34 On 2026-08-26 |
-11.38 | 236.85 |
| 20D | 254.89 On 2026-08-11 |
221.34 On 2026-08-26 |
-11.55 | -4.82 | 254.89 On 2026-08-11 |
221.34 On 2026-08-26 |
-13.16 | 241.76 |
| WTD | 232.26 On 2026-08-31 |
224.16 On 2026-08-31 |
-6.84 | -2.91 | -- | -- | -- | 228.25 |
| MTD | 254.89 On 2026-08-11 |
221.34 On 2026-08-26 |
-0.41 | -0.18 | 254.89 On 2026-08-11 |
221.34 On 2026-08-26 |
-13.16 | 241.67 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,185.90 | -374.09 | -0.70 | 483,722,842 |
|
DJTA
Dow Jones Transportation Average |
21,302.01 | -76.74 | -0.36 | 65,509,197 |
|
SPX
S&P 500 Index |
7,686.14 | -25.62 | -0.33 | |
|
OEX
S&P 100 Index |
3,801.14 | -11.07 | -0.29 | |
|
NDX
NASDAQ 100 Index |
29,456.97 | +23.55 | +0.08 | |
|
NYA
NYSE Composite Index |
24,461.94 | -123.23 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
8,801.15 | +2.75 | +0.03 | |
|
RUI
RUSSELL 1000 Index |
4,187.23 | -13.77 | -0.33 | |
|
RUT
Russell 2000 Index |
2,956.45 | -15.92 | -0.54 | |
|
RUA
Russell 3000 Index |
4,368.60 | -14.75 | -0.34 | |
|
VIX
CBOE Volatility Index |
14.91 | +0.48 | +3.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.86 | -0.30 | -1.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | -0.13 | -0.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.53 | +0.05 | +0.29 |