WSM: Williams-Sonoma Inc.

As of Tuesday, October 27th, 2026

$ 250.45

+0.49 +0.20%

Open: 249.00
High: 251.69
Low: 247.19
Volume: 749,831
Previous Close on Monday, October 26th, 2026

$ 249.96

-2.51 -0.99%

Open: 254.37
High: 254.37
Low: 248.19
Volume: 86,919

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 249.00 251.69 247.19 250.45 749,831 +0.49 +0.20
2026-10-26 254.37 254.37 248.19 249.96 86,919 -2.51 -0.99
2026-10-23 258.60 260.16 250.39 252.47 1,105,855 -8.33 -3.19
2026-10-22 252.34 261.11 252.34 260.80 1,099,245 +7.48 +2.95
2026-10-21 253.01 254.70 250.30 253.32 747,116 -0.67 -0.26
2026-10-20 251.64 256.86 251.33 253.99 1,066,317 +4.56 +1.83
2026-10-19 251.28 252.37 246.45 249.43 812,864 -0.73 -0.29
2026-10-16 252.02 255.33 248.45 250.16 1,808,457 -1.87 -0.74
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 261.11
On 2026-10-22		 247.19
On 2026-10-27		 -3.54 -1.39 261.11
On 2026-10-22		 247.19
On 2026-10-27		 -5.33 253.40
10D 261.11
On 2026-10-22		 238.29
On 2026-10-14		 10.47 4.36 261.11
On 2026-10-22		 247.19
On 2026-10-27		 -5.33 251.51
20D 261.11
On 2026-10-22		 225.22
On 2026-10-01		 20.49 8.91 261.11
On 2026-10-22		 247.19
On 2026-10-27		 -5.33 244.49
WTD 254.37
On 2026-10-26		 247.19
On 2026-10-27		 -2.02 -0.80 254.37
On 2026-10-26		 247.19
On 2026-10-27		 -2.82 250.21
MTD 261.11
On 2026-10-22		 225.22
On 2026-10-01		 22.51 9.88 261.11
On 2026-10-22		 247.19
On 2026-10-27		 -5.33 245.36
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
NOV

National Oilwell Varco Inc.

20.73 +0.54 +2.67 4,629,323
MO

Altria Group

73.46 -0.16 -0.22 5,293,602
PTEN

Patterson-UTI Energy Inc.

12.18 -0.09 -0.73 4,779,377
WSM

Williams-Sonoma Inc.

250.45 +0.49 +0.20 749,831