WSM: Williams-Sonoma Inc.
$ 174.62 |
|
-6.13 -3.39% |
|
| Open: | 180.00 |
| High: | 188.32 |
| Low: | 170.13 |
| Volume: | 3,346,066 |
$ 180.75
-0.57 -0.31%
| Open: | 177.70 |
| High: | 182.13 |
| Low: | 176.14 |
| Volume: | 1,838,898 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 180.00 | 188.32 | 170.13 | 174.62 | 3,346,066 | -6.13 | -3.39 |
| 2025-11-18 | 177.70 | 182.13 | 176.14 | 180.75 | 1,838,898 | -0.57 | -0.31 |
| 2025-11-17 | 181.06 | 184.22 | 179.73 | 181.32 | 1,403,582 | -0.92 | -0.50 |
| 2025-11-14 | 184.31 | 186.27 | 181.73 | 182.24 | 1,476,289 | -4.23 | -2.27 |
| 2025-11-13 | 191.26 | 194.49 | 186.21 | 186.47 | 777,530 | -5.42 | -2.82 |
| 2025-11-12 | 192.85 | 194.41 | 191.27 | 191.89 | 910,357 | +0.40 | +0.21 |
| 2025-11-11 | 194.63 | 194.79 | 190.96 | 191.49 | 654,367 | -3.16 | -1.62 |
| 2025-11-10 | 197.14 | 199.48 | 189.43 | 194.65 | 781,656 | -2.30 | -1.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 194.49 On 2025-11-13 |
170.13 On 2025-11-19 |
-17.27 | -9.00 | 194.49 On 2025-11-13 |
170.13 On 2025-11-19 |
-12.53 | 181.08 |
| 10D | 199.89 On 2025-11-06 |
170.13 On 2025-11-19 |
-24.34 | -12.23 | 199.89 On 2025-11-06 |
170.13 On 2025-11-19 |
-14.89 | 187.23 |
| 20D | 203.78 On 2025-10-28 |
170.13 On 2025-11-19 |
-13.37 | -7.11 | 203.78 On 2025-10-28 |
170.13 On 2025-11-19 |
-16.51 | 190.78 |
| WTD | 188.32 On 2025-11-19 |
170.13 On 2025-11-19 |
-7.62 | -4.18 | 184.22 On 2025-11-17 |
176.14 On 2025-11-18 |
-4.39 | 178.90 |
| MTD | 201.75 On 2025-11-05 |
170.13 On 2025-11-19 |
-19.72 | -10.15 | 201.75 On 2025-11-05 |
170.13 On 2025-11-19 |
-15.67 | 189.06 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |