WSM: Williams-Sonoma Inc.

As of Friday, April 10th, 2026

$ 189.13

-2.18 -1.14%

Open: 194.00
High: 194.00
Low: 188.43
Volume: 794,362
Previous Close on Thursday, April 9th, 2026

$ 191.31

+3.78 +2.02%

Open: 186.43
High: 192.60
Low: 184.88
Volume: 971,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 194.00 194.00 188.43 189.13 794,362 -2.18 -1.14
2026-04-09 186.43 192.60 184.88 191.31 971,938 +3.78 +2.02
2026-04-08 187.29 194.79 186.45 187.53 1,360,141 +7.60 +4.22
2026-04-07 181.59 182.66 177.51 179.93 1,168,524 -2.69 -1.47
2026-04-06 180.17 182.83 176.45 182.62 860,565 +2.45 +1.36
2026-04-02 176.56 184.06 176.45 180.17 999,042 -0.20 -0.11
2026-04-01 179.95 182.76 177.79 180.37 1,113,563 -1.96 -1.07
2026-03-31 180.81 185.19 178.22 182.33 965,789 +5.49 +3.10
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 194.79
On 2026-04-08		 176.45
On 2026-04-06		 8.96 4.97 194.79
On 2026-04-08		 184.88
On 2026-04-09		 -5.09 186.10
10D 194.79
On 2026-04-08		 174.51
On 2026-03-27		 8.57 4.75 194.79
On 2026-04-08		 184.88
On 2026-04-09		 -5.09 182.55
20D 194.81
On 2026-03-18		 174.51
On 2026-03-27		 9.83 5.48 194.81
On 2026-03-18		 174.51
On 2026-03-27		 -10.42 182.12
WTD 194.79
On 2026-04-08		 176.45
On 2026-04-06		 8.96 4.97 194.79
On 2026-04-08		 184.88
On 2026-04-09		 -5.09 186.10
MTD 194.79
On 2026-04-08		 176.45
On 2026-04-06		 6.80 3.73 194.79
On 2026-04-08		 184.88
On 2026-04-09		 -5.09 184.44
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
IQV

IQVIA Holdings Inc.

167.34 -1.64 -0.97 1,454,513
WY

Weyerhaeuser Co

24.64 -0.18 -0.73 3,718,970
WSM

Williams-Sonoma Inc.

189.13 -2.18 -1.14 794,362