Williams-Sonoma, Inc. (ETR:WM1)
Germany · Delayed Price · Currency is EUR 233.00
+1.50 (0.65%)
At close: Oct 30, 2026
ETR:WM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 233.70 | 233.70 | 233.00 | 233.00 | 233.00 | 0.65% | - |
| Oct 29, 2026 | 225.30 | 231.50 | 225.30 | 231.50 | 231.50 | 3.21% | - |
| Oct 28, 2026 | 225.30 | 225.50 | 224.30 | 224.30 | 224.30 | -0.62% | - |
| Oct 27, 2026 | 224.00 | 225.70 | 224.00 | 225.70 | 225.70 | 1.58% | - |
| Oct 26, 2026 | 226.60 | 226.70 | 222.20 | 222.20 | 222.20 | -1.77% | - |
| Oct 23, 2026 | 232.80 | 232.80 | 226.20 | 226.20 | 226.20 | -1.74% | - |
| Oct 22, 2026 | 223.50 | 230.20 | 223.50 | 230.20 | 230.20 | 2.13% | - |
| Oct 21, 2026 | 226.50 | 226.50 | 225.40 | 225.40 | 225.40 | 0.04% | - |
| Oct 20, 2026 | 222.40 | 225.30 | 222.40 | 225.30 | 225.30 | 0.58% | - |
| Oct 19, 2026 | 224.40 | 224.40 | 224.00 | 224.00 | 224.00 | -0.67% | - |
| Oct 16, 2026 | 224.40 | 225.50 | 224.40 | 225.50 | 225.50 | 4.24% | - |
| Oct 14, 2026 | 214.90 | 217.00 | 214.90 | 217.00 | 216.32 | 1.17% | 35 |
| Oct 13, 2026 | 213.60 | 214.70 | 213.60 | 214.50 | 213.83 | -0.83% | - |
| Oct 12, 2026 | 217.40 | 217.40 | 216.30 | 216.30 | 215.62 | 0.42% | - |
| Oct 9, 2026 | 215.60 | 215.60 | 215.10 | 215.40 | 214.73 | 1.94% | - |
| Oct 8, 2026 | 214.40 | 214.40 | 211.30 | 211.30 | 210.64 | -1.26% | - |
| Oct 7, 2026 | 215.50 | 215.50 | 214.00 | 214.00 | 213.33 | -1.34% | - |
| Oct 6, 2026 | 213.20 | 216.90 | 213.20 | 216.90 | 216.22 | 4.03% | - |
| Oct 5, 2026 | 207.30 | 208.50 | 207.30 | 208.50 | 207.85 | 0.77% | - |
| Oct 2, 2026 | 208.50 | 208.50 | 206.90 | 206.90 | 206.25 | 2.17% | - |
| Oct 1, 2026 | 201.60 | 202.50 | 201.60 | 202.50 | 201.87 | -0.10% | - |
| Sep 30, 2026 | 202.80 | 202.80 | 201.90 | 202.70 | 202.07 | -0.05% | - |
| Sep 29, 2026 | 203.40 | 205.60 | 202.80 | 202.80 | 202.17 | 0.50% | - |
| Sep 28, 2026 | 202.00 | 202.60 | 201.80 | 201.80 | 201.17 | -0.25% | - |
| Sep 25, 2026 | 202.50 | 202.50 | 201.60 | 202.30 | 201.67 | 1.20% | - |
| Sep 24, 2026 | 199.70 | 200.30 | 199.70 | 199.90 | 199.28 | -0.74% | - |
| Sep 23, 2026 | 203.70 | 203.70 | 200.60 | 201.40 | 200.77 | -0.10% | - |
| Sep 22, 2026 | 198.40 | 201.60 | 198.40 | 201.60 | 200.97 | 1.56% | - |
| Sep 21, 2026 | 196.05 | 198.50 | 196.05 | 198.50 | 197.88 | 1.90% | - |
| Sep 18, 2026 | 191.10 | 194.80 | 191.10 | 194.80 | 194.19 | 1.62% | - |
| Sep 17, 2026 | 191.50 | 191.70 | 191.40 | 191.70 | 191.10 | -0.78% | 26 |
| Sep 16, 2026 | 193.00 | 195.90 | 193.00 | 193.20 | 192.60 | -0.26% | - |
| Sep 15, 2026 | 197.90 | 197.90 | 193.70 | 193.70 | 193.09 | -0.79% | - |
| Sep 14, 2026 | 195.25 | 195.60 | 195.25 | 195.25 | 194.64 | -0.13% | - |
| Sep 11, 2026 | 194.00 | 195.90 | 194.00 | 195.50 | 194.89 | 2.06% | - |
| Sep 10, 2026 | 195.55 | 196.45 | 191.55 | 191.55 | 190.95 | -2.10% | - |
| Sep 9, 2026 | 195.70 | 196.10 | 195.65 | 195.65 | 195.04 | -0.89% | - |
| Sep 8, 2026 | 194.65 | 197.40 | 192.10 | 197.40 | 196.78 | 2.07% | - |
| Sep 7, 2026 | 195.05 | 195.05 | 193.40 | 193.40 | 192.80 | -0.26% | 6 |
| Sep 4, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.29 | 1.41% | - |
| Sep 3, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 190.60 | -0.39% | - |
| Sep 2, 2026 | 191.75 | 191.95 | 191.00 | 191.95 | 191.35 | -0.29% | 20 |
| Sep 1, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 191.90 | -1.91% | - |
| Aug 31, 2026 | 196.25 | 196.25 | 196.25 | 196.25 | 195.64 | -2.70% | - |
| Aug 28, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.07 | 0.30% | - |
| Aug 26, 2026 | 201.10 | 201.10 | 201.10 | 201.10 | 200.47 | -0.74% | - |
| Aug 25, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 201.97 | -1.41% | - |
| Aug 24, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 204.86 | 1.28% | - |
| Aug 21, 2026 | 202.90 | 202.90 | 202.90 | 202.90 | 202.27 | -3.47% | - |
| Aug 19, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 209.54 | 0.24% | - |