Williams-Sonoma, Inc. (FRA:WM1)
Germany · Delayed Price · Currency is EUR 179.30
-1.75 (-0.97%)
At close: Feb 20, 2026
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 180.20 | 180.20 | 178.55 | 178.55 | 178.55 | 0.76% | 2 |
| Jan 15, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 176.63 | -0.17% | - |
| Jan 14, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 176.93 | 0.97% | - |
| Jan 13, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.24 | 4.30% | - |
| Jan 12, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.01 | -0.38% | - |
| Jan 9, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 168.66 | 3.87% | - |
| Jan 8, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.38 | -2.75% | - |
| Jan 7, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 166.96 | 2.67% | - |
| Jan 6, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 162.63 | 1.65% | - |
| Jan 5, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 159.99 | 5.28% | - |
| Jan 2, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 151.96 | -3.60% | - |
| Dec 30, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 157.64 | -0.75% | - |
| Dec 29, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 158.84 | -1.36% | - |
| Dec 23, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.03 | -0.86% | - |
| Dec 22, 2025 | 162.95 | 162.95 | 162.95 | 162.95 | 162.43 | 1.31% | - |
| Dec 19, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.33 | 1.80% | - |
| Dec 18, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.49 | - | - |
| Dec 17, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.49 | 1.31% | - |
| Dec 16, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.45 | -2.44% | - |
| Dec 15, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.34 | -0.50% | - |
| Dec 12, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.13 | 1.26% | - |
| Dec 11, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 158.14 | 2.62% | - |
| Dec 10, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.10 | 0.59% | - |
| Dec 9, 2025 | 153.70 | 153.70 | 153.70 | 153.70 | 153.21 | 0.10% | - |
| Dec 8, 2025 | 153.55 | 153.55 | 153.55 | 153.55 | 153.06 | 1.45% | - |