WSM: Williams-Sonoma Inc.

As of Friday, September 11th, 2026

$ 226.23

+2.49 +1.11%

Open: 227.79
High: 228.25
Low: 225.46
Volume: 820,783
Previous Close on Thursday, September 10th, 2026

$ 223.74

-3.78 -1.66%

Open: 227.11
High: 227.11
Low: 221.15
Volume: 96,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 227.79 228.25 225.46 226.23 820,783 +2.49 +1.11
2026-09-10 227.11 227.11 221.15 223.74 96,151 -3.78 -1.66
2026-09-09 230.35 230.35 225.57 227.52 1,256,845 -0.31 -0.14
2026-09-08 229.24 230.90 225.07 227.83 1,318,040 +0.41 +0.18
2026-09-04 221.96 228.30 220.99 227.42 1,029,163 +4.66 +2.09
2026-09-03 224.27 224.83 218.60 222.76 1,083,900 +1.12 +0.51
2026-09-02 221.42 224.66 220.71 221.64 1,073,213 -0.48 -0.22
2026-09-01 224.51 226.00 219.83 222.12 1,182,863 -6.13 -2.69
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 230.90
On 2026-09-08		 220.99
On 2026-09-04		 3.47 1.56 230.90
On 2026-09-08		 221.15
On 2026-09-10		 -4.22 226.55
10D 238.99
On 2026-08-28		 218.60
On 2026-09-03		 -12.17 -5.10 238.99
On 2026-08-28		 218.60
On 2026-09-03		 -8.53 226.26
20D 249.77
On 2026-08-19		 218.60
On 2026-09-03		 -16.21 -6.69 249.77
On 2026-08-19		 218.60
On 2026-09-03		 -12.48 232.49
WTD 230.90
On 2026-09-08		 221.15
On 2026-09-10		 -1.19 -0.52 230.90
On 2026-09-08		 221.15
On 2026-09-10		 -4.22 226.33
MTD 230.90
On 2026-09-08		 218.60
On 2026-09-03		 -2.02 -0.88 230.90
On 2026-09-08		 221.15
On 2026-09-10		 -4.22 224.91
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

524.19 -5.93 -1.12 922,433
WSM

Williams-Sonoma Inc.

226.23 +2.49 +1.11 820,783