WSM: Williams-Sonoma Inc.

As of Friday, March 13th, 2026

$ 179.99

+0.69 +0.38%

Open: 181.37
High: 183.31
Low: 175.77
Volume: 1,065,844
Previous Close on Thursday, March 12th, 2026

$ 179.30

-6.47 -3.48%

Open: 182.59
High: 185.01
Low: 175.35
Volume: 1,634,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 181.37 183.31 175.77 179.99 1,065,844 +0.69 +0.38
2026-03-12 182.59 185.01 175.35 179.30 1,634,731 -6.47 -3.48
2026-03-11 187.43 187.66 182.50 185.77 1,327,459 -2.62 -1.39
2026-03-10 187.19 193.58 185.98 188.39 955,336 +0.09 +0.05
2026-03-09 181.92 189.24 176.60 188.30 1,521,366 +1.78 +0.95
2026-03-06 188.75 189.16 183.19 186.52 1,193,181 -7.07 -3.65
2026-03-05 193.83 197.54 187.26 193.59 1,637,490 -2.75 -1.40
2026-03-04 201.70 203.06 196.12 196.34 796,917 -3.24 -1.62
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 193.58
On 2026-03-10		 175.35
On 2026-03-12		 -6.53 -3.50 193.58
On 2026-03-10		 175.35
On 2026-03-12		 -9.41 184.35
10D 203.95
On 2026-03-02		 175.35
On 2026-03-12		 -25.66 -12.48 203.95
On 2026-03-02		 175.35
On 2026-03-12		 -14.02 189.91
20D 222.00
On 2026-02-20		 175.35
On 2026-03-12		 -26.80 -12.96 222.00
On 2026-02-20		 175.35
On 2026-03-12		 -21.01 200.11
WTD 193.58
On 2026-03-10		 175.35
On 2026-03-12		 -6.53 -3.50 193.58
On 2026-03-10		 175.35
On 2026-03-12		 -9.41 184.35
MTD 203.95
On 2026-03-02		 175.35
On 2026-03-12		 -25.66 -12.48 203.95
On 2026-03-02		 175.35
On 2026-03-12		 -14.02 189.91
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

179.99 +0.69 +0.38 1,065,844