WSM: Williams-Sonoma Inc.

As of Tuesday, January 27th, 2026

$ 208.25

+3.58 +1.75%

Open: 207.87
High: 210.30
Low: 205.99
Volume: 794,996
Previous Close on Monday, January 26th, 2026

$ 204.67

+0.17 +0.08%

Open: 204.25
High: 205.54
Low: 201.28
Volume: 632,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 207.87 210.30 205.99 208.25 794,723 +3.58 +1.75
2026-01-26 204.25 205.54 201.28 204.67 632,211 +0.17 +0.08
2026-01-23 208.13 208.70 202.22 204.50 948,864 -5.50 -2.62
2026-01-22 216.48 219.54 209.52 210.00 1,163,314 -5.54 -2.57
2026-01-21 207.00 217.16 205.71 215.54 1,062,608 +9.65 +4.69
2026-01-20 208.10 211.55 205.24 205.89 1,002,765 -5.62 -2.66
2026-01-16 209.96 212.10 208.33 211.51 1,028,537 +1.51 +0.72
2026-01-15 206.04 210.93 204.59 210.00 1,280,695 +3.35 +1.62
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
WU

The Western Union Company

9.37 -0.13 -1.37 5,631,777
EPAM

EPAM Systems Inc.

218.04 -2.40 -1.09 634,135
KLAC

Kla-Tencor Corp.

1,616.33 +73.30 +4.75 1,160,176
FOXA

Twenty First Century Foc Inc. Class A

71.97 -0.75 -1.03 3,694,716
WSM

Williams-Sonoma Inc.

208.25 +3.58 +1.75 794,996