WSM: Williams-Sonoma Inc.

As of Friday, June 13th, 2025

$ 153.96

-0.85 -0.55%

Open: 153.82
High: 161.20
Low: 152.20
Volume: 2,159,004
Previous Close on Thursday, June 12th, 2025

$ 154.81

-0.77 -0.49%

Open: 155.53
High: 155.94
Low: 152.99
Volume: 1,157,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 153.82 161.20 152.20 153.96 2,159,004 -0.85 -0.55
2025-06-12 155.53 155.94 152.99 154.81 1,157,588 -0.77 -0.49
2025-06-11 160.30 162.56 155.44 155.58 1,387,316 -2.52 -1.59
2025-06-10 159.03 159.03 156.40 158.10 1,230,697 +1.36 +0.87
2025-06-09 159.23 159.23 156.72 156.74 1,629,327 -1.06 -0.67
2025-06-06 159.50 160.51 157.16 157.80 1,291,914 -0.18 -0.11
2025-06-05 159.60 160.83 156.37 157.98 1,849,367 -1.99 -1.24
2025-06-04 161.17 162.43 159.89 159.97 1,524,201 -1.57 -0.97
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 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -3.84 -2.43 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -6.37 155.84
10D 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -7.80 -4.82 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -6.37 157.47
20D 177.29
On 2025-05-20		 147.39
On 2025-05-22		 -17.71 -10.32 177.29
On 2025-05-20		 147.39
On 2025-05-22		 -16.86 161.96
WTD 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -3.84 -2.43 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -6.37 155.84
MTD 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -7.80 -4.82 162.56
On 2025-06-11		 152.20
On 2025-06-13		 -6.37 157.47
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

8.34 +0.10 +1.21 18,781,368
TMO

Thermo Fisher Scientific Inc.

402.76 -12.57 -3.03 2,384,587
EEM

iShares MSCI Emerging Markets ETF

47.11 -0.76 -1.59 34,625,070
IWN

iShares Russell 2000 Value ETF

153.47 -2.73 -1.75 1,889,143
WSM

Williams-Sonoma Inc.

153.96 -0.85 -0.55 2,159,004