Williams-Sonoma, Inc. (FRA:WM1)
Germany · Delayed Price · Currency is EUR 231.20
+9.20 (4.14%)
At close: Oct 23, 2026
FRA:WM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 4.14% | - |
| Oct 22, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.86% | - |
| Oct 21, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 2.31% | - |
| Oct 20, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | -1.47% | - |
| Oct 19, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | 0.85% | - |
| Oct 16, 2026 | 223.70 | 223.70 | 222.50 | 222.50 | 222.50 | 4.20% | - |
| Oct 15, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 213.52 | 0.33% | - |
| Oct 14, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 212.82 | 0.52% | - |
| Oct 13, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 211.73 | -1.58% | - |
| Oct 12, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.12 | 1.41% | - |
| Oct 9, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.13 | -0.37% | - |
| Oct 8, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 212.92 | -0.60% | - |
| Oct 7, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.22 | 1.18% | - |
| Oct 6, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 211.73 | 2.91% | - |
| Oct 5, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 205.75 | -0.53% | - |
| Oct 2, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 206.84 | 2.52% | - |
| Oct 1, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 201.76 | - | - |
| Sep 30, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 201.76 | 0.25% | - |
| Sep 29, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.26 | -0.05% | - |
| Sep 28, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.36 | -0.05% | - |
| Sep 25, 2026 | 200.40 | 202.10 | 200.40 | 202.10 | 201.46 | 1.89% | 18 |
| Sep 24, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 197.72 | -2.29% | - |
| Sep 23, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 202.36 | 2.84% | - |
| Sep 22, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 196.77 | 0.79% | - |
| Sep 21, 2026 | 195.85 | 195.85 | 195.85 | 195.85 | 195.23 | 2.73% | - |
| Sep 18, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.05 | -0.03% | - |
| Sep 17, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 190.10 | -0.44% | - |
| Sep 16, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 190.94 | -3.04% | - |
| Sep 15, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 196.92 | 2.04% | - |
| Sep 14, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 192.99 | 0.36% | - |
| Sep 11, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.29 | -1.28% | - |
| Sep 10, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 194.78 | -0.03% | - |
| Sep 9, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 194.83 | 0.67% | - |
| Sep 8, 2026 | 194.15 | 194.15 | 194.15 | 194.15 | 193.54 | -0.38% | - |
| Sep 7, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.28 | 2.04% | - |
| Sep 4, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.40 | 0.42% | - |
| Sep 3, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 189.60 | -0.60% | - |
| Sep 2, 2026 | 191.35 | 191.35 | 191.35 | 191.35 | 190.74 | -2.37% | - |
| Sep 1, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 195.38 | -2.78% | - |
| Aug 31, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 200.96 | -0.93% | - |
| Aug 28, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 202.86 | -0.10% | - |
| Aug 27, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.05 | 1.75% | - |
| Aug 26, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 199.57 | -1.67% | - |
| Aug 25, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 202.96 | 0.79% | - |
| Aug 24, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.36 | 0.55% | - |
| Aug 21, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.26 | -2.57% | - |
| Aug 20, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 205.55 | -0.34% | - |
| Aug 19, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.24 | 0.68% | - |
| Aug 18, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 204.85 | -1.11% | - |
| Aug 17, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.14 | -0.67% | - |