WSM: Williams-Sonoma Inc.

As of Monday, May 6th, 2024

$ 308.29

+3.59 +1.18%

Open: 305.92
High: 310.65
Low: 304.28
Volume: 694,384
Previous Close on Friday, May 3rd, 2024

$ 304.70

+12.46 +4.26%

Open: 300.08
High: 307.60
Low: 296.56
Volume: 1,099,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 305.92 310.65 304.28 308.29 694,384 +3.59 +1.18
2024-05-03 300.08 307.60 296.56 304.70 1,099,312 +12.46 +4.26
2024-05-02 286.00 292.37 282.08 292.24 784,167 +8.63 +3.04
2024-05-01 285.60 287.14 277.62 283.61 976,511 -3.17 -1.11
2024-04-30 284.07 290.75 283.31 286.78 765,906 +0.38 +0.13
2024-04-29 285.75 288.62 283.28 286.40 587,818 +4.24 +1.50
2024-04-26 282.30 286.96 281.16 282.16 484,447 +0.48 +0.17
2024-04-25 280.02 284.67 278.51 281.68 922,694 -3.83 -1.34
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 310.65
On 2024-05-06		 277.62
On 2024-05-01		 21.89 7.64 290.75
On 2024-04-30		 277.62
On 2024-05-01		 -4.52 295.12
10D 310.65
On 2024-05-06		 277.62
On 2024-05-01		 28.07 10.02 290.75
On 2024-04-30		 277.62
On 2024-05-01		 -4.52 289.64
20D 312.23
On 2024-04-09		 276.90
On 2024-04-22		 0.04 0.01 312.23
On 2024-04-09		 276.90
On 2024-04-22		 -11.32 288.71
WTD 310.65
On 2024-05-06		 304.28
On 2024-05-06		 3.59 1.18 -- -- -- 308.29
MTD 310.65
On 2024-05-06		 277.62
On 2024-05-01		 21.51 7.50 287.14
On 2024-05-01		 287.14
On 2024-05-01		 0.00 297.21
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

308.29 +3.59 +1.18 694,384