WSM: Williams-Sonoma Inc.
| $ 198.28 | |
| +2.79 +1.43% | |
| Open: | 194.30 | 
| High: | 201.21 | 
| Low: | 191.46 | 
| Volume: | 1,340,125 | 
$ 195.49
-4.14 -2.07%
| Open: | 197.89 | 
| High: | 203.63 | 
| Low: | 194.41 | 
| Volume: | 1,302,073 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 194.30 | 201.21 | 191.46 | 198.28 | 1,340,125 | +2.79 | +1.43 | 
| 2025-10-29 | 197.89 | 203.63 | 194.41 | 195.49 | 1,302,073 | -4.14 | -2.07 | 
| 2025-10-28 | 197.09 | 203.78 | 194.74 | 199.63 | 1,126,644 | +6.77 | +3.51 | 
| 2025-10-27 | 191.37 | 194.93 | 191.20 | 192.86 | 707,884 | +3.77 | +1.99 | 
| 2025-10-24 | 190.21 | 191.91 | 189.00 | 189.09 | 560,177 | +1.06 | +0.56 | 
| 2025-10-23 | 187.36 | 188.61 | 185.13 | 188.03 | 684,559 | +0.04 | +0.02 | 
| 2025-10-22 | 191.16 | 191.32 | 186.90 | 187.99 | 809,209 | -2.92 | -1.53 | 
| 2025-10-21 | 188.74 | 191.45 | 187.30 | 190.91 | 847,952 | +1.08 | +0.57 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 203.78 On 2025-10-28 | 189.00 On 2025-10-24 | 10.25 | 5.45 | 203.78 On 2025-10-28 | 191.46 On 2025-10-30 | -6.05 | 195.07 | 
| 10D | 203.78 On 2025-10-28 | 184.72 On 2025-10-17 | 10.78 | 5.75 | 203.78 On 2025-10-28 | 191.46 On 2025-10-30 | -6.05 | 191.75 | 
| 20D | 203.78 On 2025-10-28 | 181.13 On 2025-10-10 | 2.14 | 1.09 | 203.71 On 2025-10-03 | 181.13 On 2025-10-10 | -11.08 | 191.15 | 
| WTD | 203.78 On 2025-10-28 | 191.20 On 2025-10-27 | 9.19 | 4.86 | 203.78 On 2025-10-28 | 191.46 On 2025-10-30 | -6.05 | 196.57 | 
| MTD | 203.78 On 2025-10-28 | 181.13 On 2025-10-10 | 2.83 | 1.45 | 203.71 On 2025-10-03 | 181.13 On 2025-10-10 | -11.08 | 191.57 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| FTSM First Trust Enhanced Short Maturity ETF | 60.09 | -0.03 | -0.04 | 659,499 | 
| RTX Raytheon Technologies Corporation | 177.42 | +1.06 | +0.60 | 3,617,072 | 
| NFLX Netflix.com Inc. | 1,089.00 | -11.41 | -1.04 | 3,672,175 | 
| RPG Invesco S&P 500 Pure Growth ETF | 47.34 | -0.67 | -1.40 | 111,338 | 
| WSM Williams-Sonoma Inc. | 198.28 | +2.79 | +1.43 | 1,340,125 |