WSM: Williams-Sonoma Inc.

As of Friday, November 25th, 2022

$ 122.42

-1.30 -1.05%

Open: 123.14
High: 124.63
Low: 121.74
Volume: 341,652
Previous Close on Wednesday, November 23rd, 2022

$ 123.72

-0.11 -0.09%

Open: 123.83
High: 123.83
Low: 121.44
Volume: 830,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 123.14 124.63 121.74 122.42 341,652 -1.30 -1.05
2022-11-23 123.83 123.83 121.44 123.72 830,953 -0.11 -0.09
2022-11-22 121.36 124.19 120.01 123.83 1,226,942 +4.64 +3.89
2022-11-21 120.50 121.02 117.10 119.19 1,587,878 -3.18 -2.60
2022-11-18 116.85 125.45 116.01 122.37 4,663,746 -8.02 -6.15
2022-11-17 124.82 130.59 123.46 130.39 1,515,516 +3.69 +2.91
2022-11-16 128.73 129.86 125.21 126.70 1,260,805 -8.66 -6.40
2022-11-15 137.22 140.11 134.74 135.36 1,085,840 +1.76 +1.32
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 125.45
On 2022-11-18		 116.01
On 2022-11-18		 -7.97 -6.11 125.45
On 2022-11-18		 117.10
On 2022-11-21		 -6.66 122.31
10D 140.11
On 2022-11-15		 116.01
On 2022-11-18		 -6.29 -4.89 140.11
On 2022-11-15		 116.01
On 2022-11-18		 -17.20 127.29
20D 140.11
On 2022-11-15		 112.59
On 2022-11-03		 -0.31 -0.25 140.11
On 2022-11-15		 116.01
On 2022-11-18		 -17.20 124.12
WTD 124.63
On 2022-11-25		 117.10
On 2022-11-21		 0.05 0.04 124.19
On 2022-11-22		 121.44
On 2022-11-23		 -2.21 122.29
MTD 140.11
On 2022-11-15		 112.59
On 2022-11-03		 -1.41 -1.14 140.11
On 2022-11-15		 116.01
On 2022-11-18		 -17.20 124.22
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index