Williams-Sonoma, Inc. (FRA:WM1)
Germany · Delayed Price · Currency is EUR 184.10
+8.55 (4.87%)
Last updated: Jan 22, 2026, 8:01 AM CET
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 150.86 | -0.75% | - |
| Dec 4, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.01 | -0.16% | - |
| Dec 3, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.26 | -2.30% | - |
| Dec 2, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 155.85 | 2.02% | - |
| Dec 1, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 152.76 | -1.73% | - |
| Nov 28, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.45 | 0.26% | - |
| Nov 27, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 155.05 | 0.26% | - |
| Nov 26, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | 154.65 | 3.47% | - |
| Nov 25, 2025 | 149.95 | 149.95 | 149.95 | 149.95 | 149.47 | -3.20% | - |
| Nov 24, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.40 | 3.58% | - |
| Nov 21, 2025 | 149.55 | 149.55 | 149.55 | 149.55 | 149.07 | -2.76% | - |
| Nov 20, 2025 | 153.75 | 153.80 | 153.75 | 153.80 | 153.31 | -0.77% | 15 |
| Nov 19, 2025 | 155.20 | 155.20 | 155.00 | 155.00 | 154.50 | 0.62% | 20 |
| Nov 18, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 153.56 | -1.97% | - |
| Nov 17, 2025 | 157.15 | 157.15 | 157.15 | 157.15 | 156.65 | -1.47% | - |