Williams-Sonoma, Inc. (ETR:WM1)
Germany · Delayed Price · Currency is EUR 216.30
+0.90 (0.42%)
At close: Oct 12, 2026
ETR:WM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 217.40 | 217.40 | 216.30 | 216.30 | 216.30 | 0.42% | - |
| Oct 9, 2026 | 215.60 | 215.60 | 215.10 | 215.40 | 215.40 | 1.94% | - |
| Oct 8, 2026 | 214.40 | 214.40 | 211.30 | 211.30 | 211.30 | -1.26% | - |
| Oct 7, 2026 | 215.50 | 215.50 | 214.00 | 214.00 | 214.00 | -1.34% | - |
| Oct 6, 2026 | 213.20 | 216.90 | 213.20 | 216.90 | 216.90 | 4.03% | - |
| Oct 5, 2026 | 207.30 | 208.50 | 207.30 | 208.50 | 208.50 | 0.77% | - |
| Oct 2, 2026 | 208.50 | 208.50 | 206.90 | 206.90 | 206.90 | 2.17% | - |
| Oct 1, 2026 | 201.60 | 202.50 | 201.60 | 202.50 | 202.50 | -0.10% | - |
| Sep 30, 2026 | 202.80 | 202.80 | 201.90 | 202.70 | 202.70 | -0.05% | - |
| Sep 29, 2026 | 203.40 | 205.60 | 202.80 | 202.80 | 202.80 | 0.50% | - |
| Sep 28, 2026 | 202.00 | 202.60 | 201.80 | 201.80 | 201.80 | -0.25% | - |
| Sep 25, 2026 | 202.50 | 202.50 | 201.60 | 202.30 | 202.30 | 1.20% | - |
| Sep 24, 2026 | 199.70 | 200.30 | 199.70 | 199.90 | 199.90 | -0.74% | - |
| Sep 23, 2026 | 203.70 | 203.70 | 200.60 | 201.40 | 201.40 | -0.10% | - |
| Sep 22, 2026 | 198.40 | 201.60 | 198.40 | 201.60 | 201.60 | 1.56% | - |
| Sep 21, 2026 | 196.05 | 198.50 | 196.05 | 198.50 | 198.50 | 1.90% | - |
| Sep 18, 2026 | 191.10 | 194.80 | 191.10 | 194.80 | 194.80 | 1.62% | - |
| Sep 17, 2026 | 191.50 | 191.70 | 191.40 | 191.70 | 191.70 | -0.78% | 26 |
| Sep 16, 2026 | 193.00 | 195.90 | 193.00 | 193.20 | 193.20 | -0.26% | - |
| Sep 15, 2026 | 197.90 | 197.90 | 193.70 | 193.70 | 193.70 | -0.79% | - |
| Sep 14, 2026 | 195.25 | 195.60 | 195.25 | 195.25 | 195.25 | -0.13% | - |
| Sep 11, 2026 | 194.00 | 195.90 | 194.00 | 195.50 | 195.50 | 2.06% | - |
| Sep 10, 2026 | 195.55 | 196.45 | 191.55 | 191.55 | 191.55 | -2.10% | - |
| Sep 9, 2026 | 195.70 | 196.10 | 195.65 | 195.65 | 195.65 | -0.89% | - |
| Sep 8, 2026 | 194.65 | 197.40 | 192.10 | 197.40 | 197.40 | 2.07% | - |
| Sep 7, 2026 | 195.05 | 195.05 | 193.40 | 193.40 | 193.40 | -0.26% | 6 |
| Sep 4, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 1.41% | - |
| Sep 3, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.39% | - |
| Sep 2, 2026 | 191.75 | 191.95 | 191.00 | 191.95 | 191.95 | -0.29% | 20 |
| Sep 1, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -1.91% | - |
| Aug 31, 2026 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | -2.70% | - |
| Aug 28, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 0.30% | - |
| Aug 26, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | -0.74% | - |
| Aug 25, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -1.41% | - |
| Aug 24, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 1.28% | - |
| Aug 21, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -3.47% | - |
| Aug 19, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0.24% | - |
| Aug 18, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 1.60% | - |
| Aug 17, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -1.67% | 2 |
| Aug 14, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -1.08% | - |
| Aug 13, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -0.19% | - |
| Aug 12, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -2.03% | - |
| Aug 11, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.32% | - |
| Aug 10, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 0.69% | - |
| Aug 7, 2026 | 216.60 | 216.60 | 216.20 | 216.20 | 216.20 | 0.70% | 4 |
| Aug 6, 2026 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 5.56% | - |
| Aug 3, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 1.50% | - |
| Jul 31, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -0.69% | 51 |
| Jul 30, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -1.27% | - |
| Jul 29, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | 0.59% | - |