WSM: Williams-Sonoma Inc.

As of Friday, April 26th, 2024

$ 282.16

+0.48 +0.17%

Open: 282.30
High: 286.96
Low: 281.16
Volume: 484,459
Previous Close on Thursday, April 25th, 2024

$ 281.68

-3.83 -1.34%

Open: 280.02
High: 284.67
Low: 278.51
Volume: 922,694

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-24 284.67 287.80 281.34 285.51 741,811 +0.44 +0.15
2024-04-23 280.85 286.00 280.26 285.07 668,591 +4.85 +1.73
2024-04-22 282.31 282.81 276.90 280.22 793,694 +1.02 +0.37
2024-04-19 278.43 280.84 277.07 279.20 744,884 -0.33 -0.12
2024-04-18 283.02 287.79 279.43 279.53 777,699 -2.64 -0.94
2024-04-17 285.57 288.99 280.29 282.17 693,354 -0.38 -0.13
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 287.80
On 2024-04-24		 276.90
On 2024-04-22		 2.96 1.06 287.80
On 2024-04-24		 278.51
On 2024-04-25		 -3.23 282.93
10D 298.10
On 2024-04-15		 276.90
On 2024-04-22		 -6.69 -2.32 298.10
On 2024-04-15		 276.90
On 2024-04-22		 -7.11 282.66
20D 319.78
On 2024-04-01		 276.90
On 2024-04-22		 -35.37 -11.14 319.78
On 2024-04-01		 276.90
On 2024-04-22		 -13.41 293.52
WTD 287.80
On 2024-04-24		 276.90
On 2024-04-22		 2.96 1.06 287.80
On 2024-04-24		 278.51
On 2024-04-25		 -3.23 282.93
MTD 319.78
On 2024-04-01		 276.90
On 2024-04-22		 -35.37 -11.14 319.78
On 2024-04-01		 276.90
On 2024-04-22		 -13.41 293.52
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

282.16 +0.48 +0.17 484,459