Williams-Sonoma, Inc. (FRA:WM1)
Germany · Delayed Price · Currency is EUR 174.60
+2.20 (1.28%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:WM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -1.77% | - |
| Jun 1, 2026 | 174.50 | 175.50 | 174.50 | 175.50 | 175.50 | -0.31% | 65 |
| May 29, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | 1.12% | - |
| May 28, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 2.41% | - |
| May 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.19% | - |
| May 26, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -0.33% | - |
| May 25, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 1.00% | - |
| May 22, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | 4.82% | 20 |
| May 21, 2026 | 154.30 | 157.65 | 154.30 | 157.65 | 157.65 | 6.88% | 20 |
| May 20, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 2.36% | - |
| May 19, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 0.63% | - |
| May 18, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -2.62% | - |
| May 15, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 0.20% | - |
| May 14, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | -1.68% | - |
| May 13, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 0.37% | - |
| May 12, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -3.54% | - |
| May 11, 2026 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -1.31% | - |
| May 8, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -1.26% | - |
| May 7, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 2.89% | - |
| May 6, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 2.40% | - |
| May 5, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | -1.99% | - |
| May 4, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -0.68% | - |
| Apr 30, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -3.59% | - |
| Apr 29, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.93% | - |
| Apr 28, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 0.90% | - |
| Apr 27, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -1.58% | - |
| Apr 24, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -1.50% | - |
| Apr 23, 2026 | 166.80 | 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 | -0.28% | - |
| 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% | - |