Williams-Sonoma, Inc. (FRA:WM1)
Germany · Delayed Price · Currency is EUR 198.90
+2.30 (1.17%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:WM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 198.90 | 198.90 | 198.90 | 198.90 | - | 1.17% | - |
| Jul 17, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 1.82% | - |
| Jul 16, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.09 | 0.70% | - |
| Jul 15, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 191.74 | 1.40% | - |
| Jul 14, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 189.10 | -1.38% | - |
| Jul 13, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 191.74 | 0.76% | - |
| Jul 10, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.30 | -0.03% | - |
| Jul 9, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.35 | -1.39% | - |
| Jul 8, 2026 | 193.70 | 193.70 | 193.70 | 193.70 | 193.04 | -0.36% | - |
| Jul 7, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 193.73 | -2.39% | - |
| Jul 6, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 198.47 | 0.08% | - |
| Jul 3, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.32 | -0.18% | - |
| Jul 2, 2026 | 199.35 | 199.35 | 199.35 | 199.35 | 198.67 | -1.70% | - |
| Jul 1, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.10 | -3.66% | - |
| Jun 30, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 209.78 | -0.14% | - |
| Jun 29, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.08 | 1.25% | - |
| Jun 26, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 207.49 | 1.02% | - |
| Jun 25, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 205.39 | 3.80% | - |
| Jun 24, 2026 | 198.55 | 198.55 | 198.55 | 198.55 | 197.87 | 1.59% | - |
| Jun 23, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 194.78 | -0.56% | - |
| Jun 22, 2026 | 196.55 | 196.55 | 196.55 | 196.55 | 195.88 | 0.10% | - |
| Jun 19, 2026 | 196.35 | 196.35 | 196.35 | 196.35 | 195.68 | 2.24% | - |
| Jun 18, 2026 | 192.05 | 192.05 | 192.05 | 192.05 | 191.39 | -1.79% | - |
| Jun 17, 2026 | 195.55 | 195.55 | 195.55 | 195.55 | 194.88 | 1.93% | - |
| Jun 16, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.19 | -1.77% | - |
| Jun 15, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 194.63 | 3.55% | - |
| Jun 12, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 187.95 | 5.07% | - |
| Jun 11, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 178.88 | -1.89% | - |
| Jun 10, 2026 | 182.95 | 182.95 | 182.95 | 182.95 | 182.32 | -0.46% | - |
| Jun 9, 2026 | 175.35 | 183.80 | 175.35 | 183.80 | 183.17 | 3.78% | 28 |
| Jun 8, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 176.49 | - | - |
| Jun 5, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 176.49 | 0.17% | - |
| Jun 4, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.19 | 1.26% | - |
| Jun 3, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.00 | 1.28% | - |
| Jun 2, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 171.81 | -1.77% | - |
| Jun 1, 2026 | 174.50 | 175.50 | 174.50 | 175.50 | 174.90 | -0.31% | 65 |
| May 29, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 175.45 | 1.12% | - |
| May 28, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 173.50 | 2.41% | - |
| May 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.42 | 2.19% | - |
| May 26, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 165.78 | -0.33% | - |
| May 25, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.33 | 1.00% | - |
| May 22, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 164.68 | 4.82% | - |
| May 21, 2026 | 154.30 | 157.65 | 154.30 | 157.65 | 157.11 | 6.88% | 20 |
| May 20, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 146.99 | 2.36% | - |
| May 19, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.61 | 0.63% | - |
| May 18, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 142.71 | -2.62% | - |
| May 15, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 146.55 | 0.20% | - |
| May 14, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.25 | -1.68% | - |
| May 13, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 148.74 | 0.37% | - |
| May 12, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.19 | -3.54% | - |