Williams-Sonoma, Inc. (FRA:WM1)
Germany · Delayed Price · Currency is EUR 156.90
+1.15 (0.74%)
At close: Mar 27, 2026
FRA:WM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 0.74% | - |
| Mar 26, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | - |
| Mar 25, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -1.11% | - |
| Mar 24, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 3.28% | - |
| Mar 23, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -2.74% | - |
| Mar 20, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -1.85% | - |
| Mar 19, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 0.85% | - |
| Mar 18, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 0.86% | - |
| Mar 17, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -0.79% | - |
| Mar 16, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 2.16% | - |
| Mar 13, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | -2.30% | - |
| Mar 12, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -2.07% | - |
| Mar 11, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.37% | - |
| Mar 10, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 2.51% | - |
| Mar 9, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -5.38% | - |
| Mar 6, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -0.95% | - |
| Mar 5, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | -1.21% | - |
| Mar 4, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.15% | - |
| Mar 3, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | -0.90% | - |
| Mar 2, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -3.60% | - |
| Feb 27, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 0.97% | - |
| Feb 26, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.34% | - |
| Feb 25, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | 3.27% | - |
| Feb 24, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -4.71% | - |
| Feb 23, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | 0.08% | - |
| Feb 20, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -0.97% | - |
| Feb 19, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 1.40% | - |
| Feb 18, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | -0.56% | - |
| Feb 17, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | -0.55% | - |
| Feb 16, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | 4.18% | - |
| Feb 13, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -3.48% | - |
| Feb 12, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | -1.18% | - |
| Feb 11, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | -0.11% | - |
| Feb 10, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -1.97% | - |
| Feb 9, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 3.37% | - |
| Feb 6, 2026 | 178.90 | 179.50 | 178.90 | 179.50 | 179.50 | -1.67% | 30 |
| Feb 5, 2026 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 0.55% | - |
| Feb 4, 2026 | 182.35 | 182.35 | 181.55 | 181.55 | 181.55 | 0.22% | 30 |
| Feb 3, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 7.06% | - |
| Feb 2, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -0.62% | - |
| Jan 30, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | -0.67% | - |
| Jan 29, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -1.38% | - |
| Jan 28, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.81% | - |
| Jan 27, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 0.52% | - |
| Jan 26, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -3.98% | - |
| Jan 23, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -2.99% | - |
| Jan 22, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 4.87% | - |
| Jan 21, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | -1.04% | - |
| Jan 20, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.73% | - |
| Jan 19, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 0.08% | - |