WSM: Williams-Sonoma Inc.

As of Friday, July 26th, 2024

$ 155.50

+4.83 +3.21%

Open: 153.36
High: 156.58
Low: 151.25
Volume: 1,134,989
Previous Close on Thursday, July 25th, 2024

$ 150.67

-0.48 -0.32%

Open: 150.00
High: 152.99
Low: 141.44
Volume: 1,583,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 153.36 156.58 151.25 155.50 1,134,989 +4.83 +3.21
2024-07-25 150.00 152.99 141.44 150.67 1,583,572 -0.48 -0.32
2024-07-24 154.68 157.26 150.42 151.15 1,401,566 -4.89 -3.13
2024-07-23 152.02 156.25 150.70 156.04 972,930 +3.84 +2.52
2024-07-22 148.78 152.77 148.44 152.20 1,024,876 +5.32 +3.62
2024-07-19 147.81 150.29 146.46 146.88 1,057,195 -1.89 -1.27
2024-07-18 149.76 154.07 147.61 148.77 1,155,713 -1.31 -0.87
2024-07-17 159.65 159.65 149.54 150.08 2,003,875 -12.91 -7.92
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 157.26
On 2024-07-24		 141.44
On 2024-07-25		 8.62 5.87 157.26
On 2024-07-24		 141.44
On 2024-07-25		 -10.06 153.11
10D 164.14
On 2024-07-16		 141.44
On 2024-07-25		 -3.10 -1.95 164.14
On 2024-07-16		 141.44
On 2024-07-25		 -13.83 152.92
20D 291.98
On 2024-07-08		 141.24
On 2024-07-09		 -131.80 -45.88 291.98
On 2024-07-08		 141.24
On 2024-07-09		 -51.63 190.73
WTD 157.26
On 2024-07-24		 141.44
On 2024-07-25		 8.62 5.87 157.26
On 2024-07-24		 141.44
On 2024-07-25		 -10.06 153.11
MTD 291.98
On 2024-07-08		 141.24
On 2024-07-09		 -126.87 -44.93 291.98
On 2024-07-08		 141.24
On 2024-07-09		 -51.63 185.91
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

155.50 +4.83 +3.21 1,134,989