WSM: Williams-Sonoma Inc.

As of Tuesday, July 21st, 2026

$ 221.13

-2.21 -0.99%

Open: 224.43
High: 225.03
Low: 218.74
Volume: 686,776
Previous Close on Monday, July 20th, 2026

$ 223.34

-5.07 -2.22%

Open: 229.51
High: 229.55
Low: 222.96
Volume: 754,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 224.43 225.03 218.74 221.13 686,776 -2.21 -0.99
2026-07-20 229.51 229.55 222.96 223.34 754,043 -5.07 -2.22
2026-07-17 226.10 233.74 224.95 228.41 1,745,599 +0.03 +0.01
2026-07-16 221.81 231.97 221.81 228.38 827,647 +5.54 +2.49
2026-07-15 219.88 223.37 218.47 222.84 913,558 +2.50 +1.13
2026-07-14 218.90 221.90 218.09 220.34 720,523 +3.69 +1.70
2026-07-13 222.15 224.00 214.19 216.65 1,087,425 -5.10 -2.30
2026-07-10 221.24 224.69 220.99 221.75 962,233 +1.98 +0.90
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 233.74
On 2026-07-17		 218.47
On 2026-07-15		 0.79 0.36 233.74
On 2026-07-17		 218.74
On 2026-07-21		 -6.42 224.82
10D 233.74
On 2026-07-17		 214.19
On 2026-07-13		 -1.36 -0.61 233.74
On 2026-07-17		 218.74
On 2026-07-21		 -6.42 222.09
20D 244.65
On 2026-06-25		 214.19
On 2026-07-13		 -4.93 -2.18 244.65
On 2026-06-25		 214.19
On 2026-07-13		 -12.45 226.86
WTD 229.55
On 2026-07-20		 218.74
On 2026-07-21		 -7.28 -3.19 229.55
On 2026-07-20		 218.74
On 2026-07-21		 -4.71 222.24
MTD 235.47
On 2026-07-01		 214.19
On 2026-07-13		 -11.97 -5.14 235.47
On 2026-07-01		 214.19
On 2026-07-13		 -9.04 223.07
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
UNH

UnitedHealth Group Incorporated

436.35 +14.80 +3.51 5,709,470
FOXA

Twenty First Century Foc Inc. Class A

57.57 +0.09 +0.16 3,028,514
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

54.58 +0.68 +1.26 69,001
WBD

Warner Bros. Discovery Inc.

25.83 -0.03 -0.12 20,161,193
WSM

Williams-Sonoma Inc.

221.13 -2.21 -0.99 686,776