Williams-Sonoma, Inc. (FRA:WM1)
Germany · Delayed Price · Currency is EUR 161.95
+0.25 (0.15%)
Last updated: Oct 24, 2025, 8:01 AM CET
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 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% | 20 |
| Oct 21, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 2.20% | 20 |
| Oct 20, 2025 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 0.73% | 20 |
| 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 | 161.74 | -1.58% | - |
| Oct 15, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.42 | 1.95% | - |
| Oct 14, 2025 | 161.85 | 161.85 | 161.85 | 161.85 | 161.28 | 2.93% | - |
| Oct 13, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 156.70 | -3.68% | - |
| Oct 10, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 162.68 | -0.27% | - |
| Oct 9, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.13 | 0.86% | - |
| Oct 8, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 161.73 | -2.84% | - |
| Oct 7, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 166.47 | -1.59% | - |
| Oct 6, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 169.16 | 1.56% | - |
| Oct 3, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 166.57 | 0.78% | - |
| Oct 2, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 165.27 | 0.36% | - |
| Oct 1, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 164.67 | 1.60% | - |
| Sep 30, 2025 | 162.95 | 162.95 | 162.65 | 162.65 | 162.08 | -4.99% | 20 |
| Sep 29, 2025 | 171.50 | 171.50 | 171.20 | 171.20 | 170.60 | 2.58% | 20 |
| Sep 26, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.32 | -1.94% | - |
| Sep 25, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 169.60 | 0.35% | - |
| Sep 24, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.01 | 2.08% | - |
| Sep 23, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 165.57 | -1.22% | - |
| Sep 22, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 167.61 | -0.44% | - |
| Sep 19, 2025 | 168.95 | 168.95 | 168.95 | 168.95 | 168.36 | 1.41% | - |
| Sep 18, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.02 | 1.09% | - |
| Sep 17, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.22 | -3.23% | - |
| Sep 16, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 169.70 | 1.67% | - |
| Sep 15, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 166.91 | -3.07% | - |
| Sep 12, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.20 | - | - |
| Sep 11, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.20 | 0.12% | - |
| Sep 10, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.00 | 0.26% | - |
| Sep 9, 2025 | 172.15 | 172.15 | 172.15 | 172.15 | 171.55 | -0.03% | - |
| Sep 8, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 171.60 | -0.72% | - |
| Sep 5, 2025 | 173.45 | 173.45 | 173.45 | 173.45 | 172.84 | 5.57% | - |
| Sep 4, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 163.73 | -0.09% | - |
| Sep 3, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 163.87 | 2.59% | - |
| Sep 2, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 159.74 | 0.22% | - |
| Sep 1, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.39 | -0.31% | - |
| Aug 29, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 159.89 | -2.64% | - |
| Aug 28, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.22 | -2.97% | - |
| Aug 27, 2025 | 169.85 | 169.85 | 169.85 | 169.85 | 169.26 | 0.15% | - |
| Aug 26, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.01 | 0.89% | - |
| Aug 25, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 167.51 | -0.94% | - |
| Aug 22, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.11 | -0.41% | - |
| Aug 21, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 169.80 | -1.70% | - |
| Aug 20, 2025 | 173.35 | 173.35 | 173.35 | 173.35 | 172.74 | 0.67% | - |
| Aug 19, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 171.60 | -0.61% | - |
| Aug 18, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 172.64 | -1.31% | - |
| Aug 15, 2025 | 175.55 | 175.55 | 175.55 | 175.55 | 174.94 | -1.85% | - |