Williams-Sonoma, Inc. (FRA:WM1)
Germany · Delayed Price · Currency is EUR 166.80
-6.05 (-3.50%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:WM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | - | -3.50% | - |
| Apr 22, 2026 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 0.90% | - |
| Apr 21, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 2.67% | - |
| Apr 20, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 2.96% | - |
| Apr 17, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | -0.67% | - |
| Apr 16, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 162.50 | -0.34% | - |
| Apr 15, 2026 | 163.70 | 163.70 | 163.70 | 163.70 | 163.05 | -0.09% | - |
| Apr 14, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.20 | 2.63% | - |
| Apr 13, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 159.02 | -2.03% | - |
| Apr 10, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.31 | 1.97% | - |
| Apr 9, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.17 | -0.37% | - |
| Apr 8, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 159.77 | 2.33% | 31 |
| Apr 7, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.13 | 1.85% | - |
| Apr 2, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.29 | -1.82% | - |
| Apr 1, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.13 | 1.33% | - |
| Mar 31, 2026 | 155.35 | 155.35 | 154.70 | 154.70 | 154.09 | 1.94% | 3 |
| Mar 30, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.15 | -3.28% | - |
| Mar 27, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.28 | 0.74% | - |
| Mar 26, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.13 | - | - |
| Mar 25, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.13 | -1.11% | - |
| Mar 24, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.88 | 3.28% | - |
| Mar 23, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 151.90 | -2.74% | - |
| Mar 20, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.18 | -1.85% | - |
| Mar 19, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.12 | 0.85% | - |
| Mar 18, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 157.77 | 0.86% | - |
| Mar 17, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 156.43 | -0.79% | - |
| Mar 16, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 157.67 | 2.16% | - |
| Mar 13, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.34 | -2.30% | - |
| Mar 12, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 157.97 | -2.07% | - |
| Mar 11, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.31 | 0.37% | - |
| Mar 10, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 160.71 | 2.51% | - |
| Mar 9, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 156.78 | -5.38% | - |
| Mar 6, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 165.69 | -0.95% | - |
| Mar 5, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 167.29 | -1.21% | - |
| Mar 4, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.33 | 0.15% | - |
| Mar 3, 2026 | 169.75 | 169.75 | 169.75 | 169.75 | 169.08 | -0.90% | - |
| Mar 2, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 170.62 | -3.60% | - |
| Feb 27, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.00 | 0.97% | - |
| Feb 26, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.30 | -0.34% | - |
| Feb 25, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 175.90 | 3.27% | - |
| Feb 24, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.32 | -4.71% | - |
| Feb 23, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 178.74 | 0.08% | - |
| Feb 20, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 178.59 | -0.97% | - |
| Feb 19, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 180.33 | 1.40% | - |
| Feb 18, 2026 | 178.55 | 178.55 | 178.55 | 178.55 | 177.84 | -0.56% | - |
| Feb 17, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 178.84 | -0.55% | - |
| Feb 16, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 179.84 | 4.18% | - |
| Feb 13, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 172.61 | -3.48% | - |
| Feb 12, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 178.84 | -1.18% | - |
| Feb 11, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 180.98 | -0.11% | - |