WSM: Williams-Sonoma Inc.

As of Friday, December 12th, 2025

$ 187.59

-1.69 -0.89%

Open: 189.97
High: 191.81
Low: 183.18
Volume: 1,550,926
Previous Close on Thursday, December 11th, 2025

$ 189.28

+2.18 +1.17%

Open: 189.25
High: 190.98
Low: 186.68
Volume: 1,188,560

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 189.97 191.81 183.18 187.59 1,550,926 -1.69 -0.89
2025-12-11 189.25 190.98 186.68 189.28 1,188,560 +2.18 +1.17
2025-12-10 180.83 189.00 180.45 187.10 1,494,011 +6.62 +3.67
2025-12-09 178.49 182.38 178.49 180.48 1,183,248 +1.03 +0.57
2025-12-08 179.64 181.98 178.51 179.45 1,079,300 +0.09 +0.05
2025-12-05 177.17 181.60 176.83 179.36 1,003,494 +2.70 +1.53
2025-12-04 178.20 179.58 175.22 176.66 1,131,666 -1.68 -0.94
2025-12-03 179.00 181.21 178.15 178.34 1,232,975 +0.28 +0.16
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 191.81
On 2025-12-12		 178.49
On 2025-12-09		 8.23 4.59 181.98
On 2025-12-08		 181.98
On 2025-12-08		 0.00 184.78
10D 191.81
On 2025-12-12		 175.22
On 2025-12-04		 7.58 4.21 184.72
On 2025-12-01		 175.22
On 2025-12-04		 -5.14 181.88
20D 191.81
On 2025-12-12		 170.13
On 2025-11-19		 1.12 0.60 188.32
On 2025-11-19		 172.45
On 2025-11-20		 -8.43 180.13
WTD 191.81
On 2025-12-12		 178.49
On 2025-12-09		 8.23 4.59 181.98
On 2025-12-08		 181.98
On 2025-12-08		 0.00 184.78
MTD 191.81
On 2025-12-12		 175.22
On 2025-12-04		 7.58 4.21 184.72
On 2025-12-01		 175.22
On 2025-12-04		 -5.14 181.88
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
PTEN

Patterson-UTI Energy Inc.

6.21 -0.14 -2.20 5,732,118
PNC

The PNC Financial Services Group Inc.

210.59 -0.90 -0.43 1,814,539
HUBS

HubSpot Inc.

375.94 -11.25 -2.91 848,619
WSM

Williams-Sonoma Inc.

187.59 -1.69 -0.89 1,550,926