WSM: Williams-Sonoma Inc.

As of Thursday, April 25th, 2024

$ 285.51

-- 0 0%

Open: 285.51
High: 285.51
Low: 285.51
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 285.51

+0.44 +0.15%

Open: 284.67
High: 287.80
Low: 281.34
Volume: 741,811

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 284.67 287.80 281.34 285.51 741,811 +0.44 +0.15
2024-04-23 280.85 286.00 280.26 285.07 668,591 +4.85 +1.73
2024-04-22 282.31 282.81 276.90 280.22 793,694 +1.02 +0.37
2024-04-19 278.43 280.84 277.07 279.20 744,884 -0.33 -0.12
2024-04-18 283.02 287.79 279.43 279.53 777,699 -2.64 -0.94
2024-04-17 285.57 288.99 280.29 282.17 693,354 -0.38 -0.13
2024-04-16 286.25 290.03 279.18 282.55 1,217,941 -5.98 -2.07
2024-04-15 298.10 298.10 286.96 288.53 1,090,329 -0.32 -0.11
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 287.80
On 2024-04-24		 276.90
On 2024-04-22		 3.34 1.18 287.79
On 2024-04-18		 276.90
On 2024-04-22		 -3.78 281.91
10D 298.27
On 2024-04-11		 276.90
On 2024-04-22		 -7.73 -2.64 298.27
On 2024-04-11		 276.90
On 2024-04-22		 -7.16 284.61
20D 319.78
On 2024-04-01		 276.90
On 2024-04-22		 -22.90 -7.43 319.78
On 2024-04-01		 276.90
On 2024-04-22		 -13.41 296.91
WTD 287.80
On 2024-04-24		 276.90
On 2024-04-22		 6.31 2.26 282.81
On 2024-04-22		 282.81
On 2024-04-22		 0.00 283.60
MTD 319.78
On 2024-04-01		 276.90
On 2024-04-22		 -32.02 -10.08 319.78
On 2024-04-01		 276.90
On 2024-04-22		 -13.41 294.81
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.09 +1.90 +1.19 4,677,439
KO

The Coca-Cola Company

61.80 +0.25 +0.41 15,707,353
PFE

Pfizer Inc.

25.32 -0.95 -3.62 40,046,010
VZ

Verizon Communications Inc.

39.29 -0.20 -0.51 11,219,751
VIX

CBOE Volatility Index

16.15 +0.24 +1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,087.03 -373.89 -0.97 323,277,678
DJTA

Dow Jones Transportation Average

15,290.95 +213.15 +1.41 151,868,970
SPX

S&P 500 Index

5,049.33 -22.30 -0.44
OEX

S&P 100 Index

2,384.77 -15.85 -0.66
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,432.23 -94.57 -0.54
NYA

NYSE Composite Index

17,728.67 -29.41 -0.17
XAX

NYSE AMEX Composite Index

4,919.17 +22.94 +0.47
RUI

RUSSELL 1000 Index

2,767.01 -12.45 -0.45
RUT

Russell 2000 Index

1,981.15 -14.28 -0.72
RUA

Russell 3000 Index

2,888.44 -13.39 -0.46
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.15 +0.24 +1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.86 -0.17 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.26 -0.02 -0.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.90 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,603.36 -44.11 -0.51
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

285.51 0.00 0.00