WSM: Williams-Sonoma Inc.

As of Friday, June 12th, 2026

$ 223.54

+4.80 +2.19%

Open: 222.13
High: 224.33
Low: 218.70
Volume: 1,488,156
Previous Close on Thursday, June 11th, 2026

$ 218.74

+11.80 +5.70%

Open: 208.58
High: 219.38
Low: 208.14
Volume: 1,074,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 222.13 224.33 218.70 223.54 1,488,156 +4.80 +2.19
2026-06-11 208.58 219.38 208.14 218.74 1,074,585 +11.80 +5.70
2026-06-10 213.44 213.85 206.94 206.94 1,061,693 -6.23 -2.92
2026-06-09 204.82 215.72 202.22 213.17 1,340,913 +10.68 +5.27
2026-06-08 203.07 208.30 201.64 202.49 899,073 -2.49 -1.21
2026-06-05 205.99 207.77 204.71 204.98 829,764 -3.11 -1.49
2026-06-04 210.09 210.49 207.26 208.09 888,252 +0.98 +0.47
2026-06-03 202.76 207.63 200.40 207.11 738,277 +3.27 +1.60
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 224.33
On 2026-06-12		 201.64
On 2026-06-08		 18.56 9.05 215.72
On 2026-06-09		 206.94
On 2026-06-10		 -4.07 212.98
10D 224.33
On 2026-06-12		 197.82
On 2026-06-01		 19.97 9.81 210.49
On 2026-06-04		 201.64
On 2026-06-08		 -4.20 209.10
20D 224.33
On 2026-06-12		 165.51
On 2026-05-19		 49.89 28.73 208.36
On 2026-05-29		 197.82
On 2026-06-01		 -5.06 198.80
WTD 224.33
On 2026-06-12		 201.64
On 2026-06-08		 18.56 9.05 215.72
On 2026-06-09		 206.94
On 2026-06-10		 -4.07 212.98
MTD 224.33
On 2026-06-12		 197.82
On 2026-06-01		 19.97 9.81 210.49
On 2026-06-04		 201.64
On 2026-06-08		 -4.20 209.10
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
SITC

SITE Centers Corp.

4.94 -0.07 -1.40 494,646
TEL

TE Connectivity Ltd

210.38 +2.64 +1.27 1,934,522
VMBS

Vanguard Mortgage-Backed Securities ETF

46.68 -0.09 -0.19 1,389,962
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

96.36 +0.09 +0.09 5,117,766
WSM

Williams-Sonoma Inc.

223.54 +4.80 +2.19 1,488,156