WSM: Williams-Sonoma Inc.

As of Tuesday, October 28th, 2025

$ 199.63

+6.77 +3.51%

Open: 197.09
High: 203.78
Low: 194.74
Volume: 1,126,644
Previous Close on Monday, October 27th, 2025

$ 192.86

+3.77 +1.99%

Open: 191.37
High: 194.93
Low: 191.20
Volume: 707,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 197.09 203.78 194.74 199.63 1,126,644 +6.77 +3.51
2025-10-27 191.37 194.93 191.20 192.86 707,884 +3.77 +1.99
2025-10-24 190.21 191.91 189.00 189.09 560,177 +1.06 +0.56
2025-10-23 187.36 188.61 185.13 188.03 684,559 +0.04 +0.02
2025-10-22 191.16 191.32 186.90 187.99 809,209 -2.92 -1.53
2025-10-21 188.74 191.45 187.30 190.91 847,952 +1.08 +0.57
2025-10-20 186.18 190.83 186.18 189.83 907,666 +4.47 +2.41
2025-10-17 186.68 188.65 184.72 185.36 752,860 -2.14 -1.14
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 203.78
On 2025-10-28		 185.13
On 2025-10-23		 8.72 4.57 191.32
On 2025-10-22		 185.13
On 2025-10-23		 -3.24 191.52
10D 203.78
On 2025-10-28		 184.72
On 2025-10-17		 8.13 4.25 193.79
On 2025-10-15		 184.72
On 2025-10-17		 -4.68 190.13
20D 203.78
On 2025-10-28		 181.13
On 2025-10-10		 4.18 2.14 203.71
On 2025-10-03		 181.13
On 2025-10-10		 -11.08 191.03
WTD 203.78
On 2025-10-28		 191.20
On 2025-10-27		 10.54 5.57 194.93
On 2025-10-27		 194.93
On 2025-10-27		 0.00 196.25
MTD 203.78
On 2025-10-28		 181.13
On 2025-10-10		 4.18 2.14 203.71
On 2025-10-03		 181.13
On 2025-10-10		 -11.08 191.03
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
INDA

iShares MSCI India ETF

54.54 -0.18 -0.33 4,260,437
WSM

Williams-Sonoma Inc.

199.63 +6.77 +3.51 1,126,644