WSM: Williams-Sonoma Inc.

As of Monday, June 30th, 2025

$ 163.37

-0.85 -0.52%

Open: 164.74
High: 165.37
Low: 161.63
Volume: 1,697,202
Previous Close on Friday, June 27th, 2025

$ 164.22

+2.29 +1.41%

Open: 162.66
High: 165.41
Low: 161.97
Volume: 2,786,450

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 164.74 165.37 161.63 163.37 1,697,072 -0.85 -0.52
2025-06-27 162.66 165.41 161.97 164.22 2,786,450 +2.29 +1.41
2025-06-26 159.48 162.26 158.41 161.93 1,220,747 +3.03 +1.91
2025-06-25 158.57 159.12 156.70 158.90 1,409,938 +1.02 +0.65
2025-06-24 159.19 159.57 155.90 157.88 1,150,053 -0.01 -0.01
2025-06-23 157.05 158.57 154.11 157.89 1,524,130 -0.95 -0.60
2025-06-20 160.97 162.66 158.46 158.84 3,326,715 -1.60 -1.00
2025-06-18 157.45 163.00 155.84 160.44 1,983,991 +3.51 +2.24
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 165.41
On 2025-06-27		 155.90
On 2025-06-24		 5.48 3.47 165.41
On 2025-06-27		 161.63
On 2025-06-30		 -2.29 161.26
10D 165.41
On 2025-06-27		 154.11
On 2025-06-23		 9.41 6.11 163.00
On 2025-06-18		 154.11
On 2025-06-23		 -5.45 159.86
20D 165.41
On 2025-06-27		 152.20
On 2025-06-13		 1.61 1.00 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -6.37 158.66
WTD 165.37
On 2025-06-30		 161.63
On 2025-06-30		 -0.85 -0.52 -- -- -- 163.37
MTD 165.41
On 2025-06-27		 152.20
On 2025-06-13		 1.61 1.00 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -6.37 158.66
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

163.37 -0.85 -0.52 1,697,202