WSM: Williams-Sonoma Inc.

As of Friday, May 17th, 2024

$ 309.50

-3.56 -1.14%

Open: 314.21
High: 315.00
Low: 307.00
Volume: 855,096
Previous Close on Thursday, May 16th, 2024

$ 313.06

-7.18 -2.24%

Open: 318.15
High: 320.00
Low: 313.03
Volume: 631,148

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 314.21 315.00 307.00 309.50 855,096 -3.56 -1.14
2024-05-16 318.15 320.00 313.03 313.06 631,148 -7.18 -2.24
2024-05-15 320.51 321.17 316.12 320.24 1,116,458 +3.09 +0.97
2024-05-14 315.00 320.07 314.55 317.15 848,250 +1.53 +0.48
2024-05-13 318.11 322.04 313.87 315.62 654,952 -0.32 -0.10
2024-05-10 320.00 321.47 313.51 315.94 497,351 -2.51 -0.79
2024-05-09 305.75 319.06 304.82 318.45 754,970 +13.53 +4.44
2024-05-08 300.00 305.00 299.48 304.92 483,920 +3.30 +1.09
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 322.04
On 2024-05-13		 307.00
On 2024-05-17		 -6.44 -2.04 322.04
On 2024-05-13		 307.00
On 2024-05-17		 -4.67 315.11
10D 322.04
On 2024-05-13		 299.48
On 2024-05-08		 4.80 1.58 322.04
On 2024-05-13		 307.00
On 2024-05-17		 -4.67 312.48
20D 322.04
On 2024-05-13		 276.90
On 2024-04-22		 30.30 10.85 322.04
On 2024-05-13		 307.00
On 2024-05-17		 -4.67 299.66
WTD 322.04
On 2024-05-13		 307.00
On 2024-05-17		 -6.44 -2.04 322.04
On 2024-05-13		 307.00
On 2024-05-17		 -4.67 315.11
MTD 322.04
On 2024-05-13		 277.62
On 2024-05-01		 22.72 7.92 322.04
On 2024-05-13		 307.00
On 2024-05-17		 -4.67 308.10
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IEV

iShares Europe ETF

57.92 +0.18 +0.31 411,940
CIM

Chimera Investment Corporation

4.52 -0.04 -0.88 1,411,878
USMV

iShares Edge MSCI Min Vol USA ETF

84.07 +0.19 +0.23 1,292,592
VTWO

Vanguard Russell 2000 ETF

84.11 0.00 0.00 2,952,527
WSM

Williams-Sonoma Inc.

309.50 -3.56 -1.14 855,096