WSM: Williams-Sonoma Inc.

As of Wednesday, April 29th, 2026

$ 181.18

-6.22 -3.32%

Open: 185.83
High: 186.74
Low: 180.50
Volume: 87,299
Previous Close on Tuesday, April 28th, 2026

$ 187.40

-4.65 -2.42%

Open: 192.76
High: 194.21
Low: 186.48
Volume: 812,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 185.83 186.74 180.50 181.18 87,299 -6.22 -3.32
2026-04-28 192.76 194.21 186.48 187.40 812,076 -4.65 -2.42
2026-04-27 190.75 193.42 188.72 192.05 97,051 +1.50 +0.79
2026-04-24 191.21 194.14 188.79 190.55 824,603 -1.84 -0.96
2026-04-23 197.10 198.79 190.47 192.39 882,097 -4.90 -2.48
2026-04-22 203.59 204.02 195.27 197.29 1,196,376 -4.99 -2.47
2026-04-21 204.56 208.74 201.66 202.28 1,084,598 +0.26 +0.13
2026-04-20 197.65 202.38 195.81 202.02 832,772 +3.33 +1.68
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 198.79
On 2026-04-23		 180.50
On 2026-04-29		 -16.11 -8.17 198.79
On 2026-04-23		 180.50
On 2026-04-29		 -9.20 188.71
10D 208.74
On 2026-04-21		 180.50
On 2026-04-29		 -11.69 -6.06 208.74
On 2026-04-21		 180.50
On 2026-04-29		 -13.53 193.54
20D 208.74
On 2026-04-21		 176.45
On 2026-04-06		 -1.15 -0.63 208.74
On 2026-04-21		 180.50
On 2026-04-29		 -13.53 190.33
WTD 194.21
On 2026-04-28		 180.50
On 2026-04-29		 -9.37 -4.92 194.21
On 2026-04-28		 180.50
On 2026-04-29		 -7.06 186.88
MTD 208.74
On 2026-04-21		 176.45
On 2026-04-06		 -1.15 -0.63 208.74
On 2026-04-21		 180.50
On 2026-04-29		 -13.53 190.33
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

181.18 -6.22 -3.32 87,299