WSM: Williams-Sonoma Inc.

As of Monday, September 16th, 2024

$ 145.02

+0.51 +0.35%

Open: 145.47
High: 147.20
Low: 143.24
Volume: 1,395,574
Previous Close on Friday, September 13th, 2024

$ 144.51

+8.65 +6.37%

Open: 139.57
High: 145.78
Low: 139.04
Volume: 2,081,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 145.47 147.20 143.24 145.02 1,395,574 +0.51 +0.35
2024-09-13 139.57 145.78 139.04 144.51 2,081,422 +8.65 +6.37
2024-09-12 134.66 136.04 133.49 135.86 1,497,756 +1.62 +1.21
2024-09-11 133.49 135.94 130.79 134.24 1,562,417 +3.91 +3.00
2024-09-10 132.53 133.91 129.65 130.33 1,287,686 -2.00 -1.51
2024-09-09 130.76 135.62 130.43 132.33 2,157,492 +1.90 +1.46
2024-09-06 129.07 131.44 128.43 130.43 1,717,703 +1.96 +1.53
2024-09-05 131.76 133.08 127.36 128.47 1,922,500 -3.29 -2.50
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 147.20
On 2024-09-16		 129.65
On 2024-09-10		 12.69 9.59 133.91
On 2024-09-10		 133.91
On 2024-09-10		 0.00 137.99
10D 147.20
On 2024-09-16		 127.36
On 2024-09-05		 10.69 7.96 134.26
On 2024-09-03		 127.36
On 2024-09-05		 -5.14 134.41
20D 147.20
On 2024-09-16		 127.36
On 2024-09-05		 7.17 5.20 144.69
On 2024-08-21		 127.36
On 2024-09-05		 -11.98 135.37
WTD 147.20
On 2024-09-16		 143.24
On 2024-09-16		 0.51 0.35 -- -- -- 145.02
MTD 147.20
On 2024-09-16		 127.36
On 2024-09-05		 10.69 7.96 134.26
On 2024-09-03		 127.36
On 2024-09-05		 -5.14 134.41
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

145.02 +0.51 +0.35 1,395,574