WSM: Williams-Sonoma Inc.

As of Friday, September 12th, 2025

$ 196.95

-6.57 -3.23%

Open: 200.90
High: 203.23
Low: 195.78
Volume: 740,914
Previous Close on Thursday, September 11th, 2025

$ 203.52

+0.85 +0.42%

Open: 203.54
High: 205.17
Low: 202.96
Volume: 844,814

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 200.90 203.23 195.78 196.95 740,914 -6.57 -3.23
2025-09-11 203.54 205.17 202.96 203.52 844,814 +0.85 +0.42
2025-09-10 202.08 203.92 201.00 202.67 794,112 +0.03 +0.01
2025-09-09 202.18 203.06 200.03 202.64 687,111 -0.62 -0.31
2025-09-08 202.48 204.36 201.79 203.26 1,193,669 +0.84 +0.41
2025-09-05 204.35 206.40 199.95 202.42 1,114,269 -0.49 -0.24
2025-09-04 192.40 203.26 192.40 202.91 1,331,747 +10.78 +5.61
2025-09-03 190.70 194.14 190.68 192.13 919,470 +0.17 +0.09
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 205.17
On 2025-09-11		 195.78
On 2025-09-12		 -5.47 -2.70 205.17
On 2025-09-11		 195.78
On 2025-09-12		 -4.58 201.81
10D 206.40
On 2025-09-05		 186.00
On 2025-09-02		 8.89 4.73 206.40
On 2025-09-05		 195.78
On 2025-09-12		 -5.15 198.67
20D 206.48
On 2025-08-15		 186.00
On 2025-09-02		 -8.49 -4.13 206.48
On 2025-08-15		 186.00
On 2025-09-02		 -9.92 198.51
WTD 205.17
On 2025-09-11		 195.78
On 2025-09-12		 -5.47 -2.70 205.17
On 2025-09-11		 195.78
On 2025-09-12		 -4.58 201.81
MTD 206.40
On 2025-09-05		 186.00
On 2025-09-02		 8.76 4.65 206.40
On 2025-09-05		 195.78
On 2025-09-12		 -5.15 199.83
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DHR

Danaher Corporation

190.05 -5.11 -2.62 3,863,154
HUBS

HubSpot Inc.

491.48 -5.31 -1.07 446,513
WSM

Williams-Sonoma Inc.

196.95 -6.57 -3.23 740,914