Williams-Sonoma, Inc. (ETR:WM1)
Germany · Delayed Price · Currency is EUR 212.60
-4.40 (-2.03%)
At close: Aug 12, 2026
ETR:WM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 27, 2026 | 203.50 | 203.50 | 203.20 | 203.20 | 203.20 | 1.73% | 2 |
| Jul 24, 2026 | 196.50 | 199.75 | 196.50 | 199.75 | 199.75 | 5.05% | 4 |
| Jul 23, 2026 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | -1.93% | - |
| Jul 22, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | 0.13% | - |
| Jul 21, 2026 | 196.25 | 196.25 | 193.65 | 193.65 | 193.65 | -2.22% | 1 |
| Jul 20, 2026 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | -1.17% | - |
| Jul 17, 2026 | 201.00 | 201.00 | 200.40 | 200.40 | 200.40 | 3.25% | 1 |
| Jul 15, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.09 | 1.56% | - |
| Jul 14, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.10 | 0.76% | - |
| Jul 13, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 189.65 | -2.41% | - |
| Jul 10, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 194.33 | 2.93% | - |
| Jul 8, 2026 | 189.45 | 189.45 | 189.45 | 189.45 | 188.80 | -1.69% | - |
| Jul 7, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.04 | -1.15% | - |
| Jul 6, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.29 | -2.08% | - |
| Jul 2, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 198.42 | -6.92% | - |
| Jun 30, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.17 | 1.95% | 1 |
| Jun 29, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.08 | 0.72% | - |
| Jun 26, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 207.59 | -2.07% | - |
| Jun 25, 2026 | 209.40 | 212.70 | 209.40 | 212.70 | 211.97 | 5.66% | 6 |
| Jun 24, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 200.61 | 1.74% | 162 |
| Jun 23, 2026 | 194.10 | 198.30 | 194.10 | 197.85 | 197.18 | -0.25% | 24 |
| Jun 22, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 197.67 | -0.87% | - |
| Jun 18, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 199.42 | -0.05% | - |
| Jun 17, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 199.52 | 1.52% | - |
| Jun 16, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 196.53 | 0.66% | - |
| Jun 15, 2026 | 195.65 | 195.90 | 195.65 | 195.90 | 195.23 | 2.70% | 51 |
| Jun 12, 2026 | 190.75 | 190.75 | 190.75 | 190.75 | 190.10 | 3.61% | - |
| Jun 11, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 183.47 | 0.03% | - |
| Jun 10, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 183.42 | 1.71% | - |
| Jun 9, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.33 | 0.89% | - |
| Jun 8, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 178.74 | 0.31% | - |
| Jun 5, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.19 | 0.24% | - |