WSM: Williams-Sonoma Inc.

As of Wednesday, July 29th, 2026

$ 233.81

-2.51 -1.06%

Open: 233.17
High: 236.92
Low: 230.58
Volume: 628,023
Previous Close on Tuesday, July 28th, 2026

$ 236.32

+1.93 +0.82%

Open: 237.68
High: 241.94
Low: 234.06
Volume: 1,055,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 233.17 236.92 230.58 233.81 628,011 -2.51 -1.06
2026-07-28 237.68 241.94 234.06 236.32 1,055,461 +1.93 +0.82
2026-07-27 230.36 234.95 230.27 234.39 814,135 +7.65 +3.37
2026-07-24 217.66 228.00 217.66 226.74 750,939 +8.14 +3.72
2026-07-23 217.60 220.00 215.78 218.60 767,582 -3.74 -1.68
2026-07-22 220.55 223.05 220.21 222.34 532,623 +1.21 +0.55
2026-07-21 224.43 225.03 218.74 221.13 686,776 -2.21 -0.99
2026-07-20 229.51 229.55 222.96 223.34 754,043 -5.07 -2.22
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 241.94
On 2026-07-28		 215.78
On 2026-07-23		 11.47 5.16 241.94
On 2026-07-28		 230.58
On 2026-07-29		 -4.70 229.97
10D 241.94
On 2026-07-28		 215.78
On 2026-07-23		 10.97 4.92 233.74
On 2026-07-17		 215.78
On 2026-07-23		 -7.69 227.35
20D 241.94
On 2026-07-28		 214.19
On 2026-07-13		 0.71 0.30 235.47
On 2026-07-01		 214.19
On 2026-07-13		 -9.04 224.76
WTD 241.94
On 2026-07-28		 230.27
On 2026-07-27		 7.07 3.12 241.94
On 2026-07-28		 230.58
On 2026-07-29		 -4.70 234.84
MTD 241.94
On 2026-07-28		 214.19
On 2026-07-13		 0.71 0.30 235.47
On 2026-07-01		 214.19
On 2026-07-13		 -9.04 224.76
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

2.93 -0.07 -2.33 1,952,586
VEEV

Veeva Systems Inc.

207.91 +6.71 +3.33 1,848,890
KLAC

Kla-Tencor Corp.

170.19 -20.61 -10.80 20,033,732
AORT

Artivion Inc.

27.55 +0.54 +2.00 760,459
WSM

Williams-Sonoma Inc.

233.81 -2.51 -1.06 628,023