Williams-Sonoma, Inc. (FRA:WM1)
Germany · Delayed Price · Currency is EUR 160.85
+2.85 (1.80%)
At close: Dec 19, 2025
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 1.80% | - |
| Dec 18, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Dec 17, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.31% | - |
| Dec 16, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | -2.44% | - |
| Dec 15, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | -0.50% | - |
| Dec 12, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | 1.26% | - |
| Dec 11, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | 2.62% | - |
| Dec 10, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 0.59% | - |
| Dec 9, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 0.10% | - |
| Dec 8, 2025 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | 1.45% | - |
| Dec 5, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | -0.75% | - |
| Dec 4, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.16% | - |
| Dec 3, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -2.30% | - |
| Dec 2, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 2.02% | - |
| Dec 1, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.73% | - |
| Nov 28, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 0.26% | - |
| Nov 27, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 0.26% | - |
| Nov 26, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | 3.47% | - |
| Nov 25, 2025 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -3.20% | - |
| Nov 24, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 3.58% | - |
| Nov 21, 2025 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -2.76% | - |
| Nov 20, 2025 | 153.75 | 153.80 | 153.75 | 153.80 | 153.80 | -0.77% | 15 |
| Nov 19, 2025 | 155.20 | 155.20 | 155.00 | 155.00 | 155.00 | 0.62% | 20 |
| Nov 18, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | -1.97% | - |
| Nov 17, 2025 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -1.47% | - |
| Nov 14, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -3.60% | - |
| Nov 13, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.06% | - |
| Nov 12, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -1.37% | - |
| Nov 11, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | -2.22% | - |
| Nov 10, 2025 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | 3.10% | - |
| Nov 7, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -3.26% | - |
| Nov 6, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 2.41% | - |
| Nov 5, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 0.72% | - |
| Nov 4, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -0.80% | 6 |
| Nov 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.64% | - |
| Oct 31, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 2.86% | - |
| Oct 30, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -2.24% | - |
| Oct 29, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 4.19% | - |
| Oct 28, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0.30% | - |
| Oct 27, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 1.39% | - |
| Oct 24, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.15% | - |
| Oct 23, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -1.43% | - |
| Oct 22, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.92% | - |
| Oct 21, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 2.20% | - |
| Oct 20, 2025 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 0.73% | - |
| Oct 17, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -2.77% | - |
| Oct 16, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 161.83 | -1.58% | - |
| Oct 15, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.43 | 1.95% | - |
| Oct 14, 2025 | 161.85 | 161.85 | 161.85 | 161.85 | 161.29 | 2.93% | - |
| Oct 13, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 156.70 | -3.68% | - |