WSM: Williams-Sonoma Inc.

As of Friday, August 8th, 2025

$ 199.42

-0.18 -0.09%

Open: 201.04
High: 201.16
Low: 197.78
Volume: 1,075,612
Previous Close on Thursday, August 7th, 2025

$ 199.60

-1.15 -0.57%

Open: 204.54
High: 206.37
Low: 197.57
Volume: 1,261,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 201.04 201.16 197.78 199.42 1,075,612 -0.18 -0.09
2025-08-07 204.54 206.37 197.57 199.60 1,261,413 -1.15 -0.57
2025-08-06 202.82 205.35 200.48 200.75 1,182,423 -3.03 -1.49
2025-08-05 201.66 204.59 198.98 203.78 1,223,810 +3.26 +1.63
2025-08-04 191.72 201.10 191.72 200.52 1,710,499 +12.85 +6.85
2025-08-01 184.20 189.45 181.51 187.67 1,407,298 +0.62 +0.33
2025-07-31 189.89 191.33 186.04 187.05 1,328,380 -3.48 -1.83
2025-07-30 188.29 192.38 186.72 190.53 1,942,081 +3.42 +1.83
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 206.37
On 2025-08-07		 191.72
On 2025-08-04		 11.75 6.26 206.37
On 2025-08-07		 197.78
On 2025-08-08		 -4.16 200.81
10D 206.37
On 2025-08-07		 181.32
On 2025-07-28		 17.71 9.75 192.38
On 2025-07-30		 181.51
On 2025-08-01		 -5.65 194.47
20D 206.37
On 2025-08-07		 161.76
On 2025-07-16		 24.60 14.07 175.68
On 2025-07-14		 161.76
On 2025-07-16		 -7.92 184.05
WTD 206.37
On 2025-08-07		 191.72
On 2025-08-04		 11.75 6.26 206.37
On 2025-08-07		 197.78
On 2025-08-08		 -4.16 200.81
MTD 206.37
On 2025-08-07		 181.51
On 2025-08-01		 12.37 6.61 206.37
On 2025-08-07		 197.78
On 2025-08-08		 -4.16 198.62
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
XOP

SPDR S&P Oil & Gas Exploration & Production ETF

122.99 +0.45 +0.37 3,341,269
RPG

Invesco S&P 500 Pure Growth ETF

45.89 -0.50 -1.08 185,438
OXY

Occidental Petroleum Corp.

44.32 +0.73 +1.67 13,378,631
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

125.04 +0.89 +0.72 237,282
WSM

Williams-Sonoma Inc.

199.42 -0.18 -0.09 1,075,612