Williams-Sonoma, Inc. (FRA:WM1)
Germany
· Delayed Price · Currency is EUR 151.35
-1.15 (-0.75%)
At close: Dec 5, 2025
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.16% | - |
| Dec 3, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -2.30% | - |
| Dec 2, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 2.02% | - |
| Dec 1, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.73% | - |
| Nov 28, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 0.26% | - |
| Nov 27, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 0.26% | - |
| Nov 26, 2025 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | 3.47% | - |
| Nov 25, 2025 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -3.20% | - |
| Nov 24, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 3.58% | - |
| Nov 21, 2025 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -2.76% | - |
| Nov 20, 2025 | 153.75 | 153.80 | 153.75 | 153.80 | 153.80 | -0.77% | 15 |
| Nov 19, 2025 | 155.20 | 155.20 | 155.00 | 155.00 | 155.00 | 0.62% | 20 |
| Nov 18, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | -1.97% | - |
| Nov 17, 2025 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -1.47% | - |
| Nov 14, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -3.60% | - |
| Nov 13, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.06% | - |
| Nov 12, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -1.37% | - |
| Nov 11, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | -2.22% | - |
| Nov 10, 2025 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | 3.10% | - |
| Nov 7, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -3.26% | - |
| Nov 6, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 2.41% | - |
| Nov 5, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 0.72% | - |
| Nov 4, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | -0.80% | 6 |
| Nov 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.64% | - |
| Oct 31, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 2.86% | - |
| Oct 30, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | -2.24% | - |
| Oct 29, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 4.19% | - |
| Oct 28, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0.30% | - |
| Oct 27, 2025 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 1.39% | - |
| Oct 24, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.15% | - |
| Oct 23, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -1.43% | - |
| Oct 22, 2025 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | 0.92% | - |
| Oct 21, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 2.20% | - |
| Oct 20, 2025 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 0.73% | - |
| Oct 17, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -2.77% | - |
| Oct 16, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 161.83 | -1.58% | - |
| Oct 15, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.43 | 1.95% | - |
| Oct 14, 2025 | 161.85 | 161.85 | 161.85 | 161.85 | 161.29 | 2.93% | - |
| Oct 13, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 156.70 | -3.68% | - |
| Oct 10, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 162.68 | -0.27% | - |
| Oct 9, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.13 | 0.86% | - |
| Oct 8, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 161.73 | -2.84% | - |
| Oct 7, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 166.47 | -1.59% | - |
| Oct 6, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 169.16 | 1.56% | - |
| Oct 3, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 166.57 | 0.78% | - |
| Oct 2, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 165.27 | 0.36% | - |
| Oct 1, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 164.67 | 1.60% | - |
| Sep 30, 2025 | 162.95 | 162.95 | 162.65 | 162.65 | 162.08 | -4.99% | 20 |
| Sep 29, 2025 | 171.50 | 171.50 | 171.20 | 171.20 | 170.60 | 2.58% | 20 |
| Sep 26, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.32 | -1.94% | - |
| Sep 25, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 169.61 | 0.35% | - |
| Sep 24, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.01 | 2.08% | - |
| Sep 23, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 165.57 | -1.22% | - |
| Sep 22, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 167.61 | -0.44% | - |
| Sep 19, 2025 | 168.95 | 168.95 | 168.95 | 168.95 | 168.36 | 1.41% | - |
| Sep 18, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.02 | 1.09% | - |
| Sep 17, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.23 | -3.23% | - |
| Sep 16, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 169.71 | 1.67% | - |
| Sep 15, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 166.92 | -3.07% | - |
| Sep 12, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.20 | - | - |
| Sep 11, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.20 | 0.12% | - |
| Sep 10, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.00 | 0.26% | - |
| Sep 9, 2025 | 172.15 | 172.15 | 172.15 | 172.15 | 171.55 | -0.03% | - |
| Sep 8, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 171.60 | -0.72% | - |
| Sep 5, 2025 | 173.45 | 173.45 | 173.45 | 173.45 | 172.85 | 5.57% | - |
| Sep 4, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 163.73 | -0.09% | - |
| Sep 3, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 163.88 | 2.59% | - |
| Sep 2, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 159.74 | 0.22% | - |
| Sep 1, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.39 | -0.31% | - |
| Aug 29, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 159.89 | -2.64% | - |
| Aug 28, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.23 | -2.97% | - |
| Aug 27, 2025 | 169.85 | 169.85 | 169.85 | 169.85 | 169.26 | 0.15% | - |
| Aug 26, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.01 | 0.89% | - |
| Aug 25, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 167.51 | -0.94% | - |
| Aug 22, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.11 | -0.41% | - |
| Aug 21, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 169.81 | -1.70% | - |
| Aug 20, 2025 | 173.35 | 173.35 | 173.35 | 173.35 | 172.75 | 0.67% | - |
| Aug 19, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 171.60 | -0.61% | - |
| Aug 18, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 172.65 | -1.31% | - |
| Aug 15, 2025 | 175.55 | 175.55 | 175.55 | 175.55 | 174.94 | -1.85% | - |
| Aug 14, 2025 | 178.85 | 178.85 | 178.85 | 178.85 | 178.23 | 1.33% | - |
| Aug 13, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 175.89 | 2.83% | - |
| Aug 12, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | 171.05 | 0.64% | - |
| Aug 11, 2025 | 170.55 | 170.55 | 170.55 | 170.55 | 169.96 | -0.20% | - |
| Aug 8, 2025 | 170.90 | 170.90 | 170.90 | 170.90 | 170.30 | -0.35% | - |
| Aug 7, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 170.90 | -2.64% | - |
| Aug 6, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 175.54 | 1.64% | - |
| Aug 5, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 172.70 | 6.84% | - |
| Aug 4, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 161.64 | -0.34% | - |
| Aug 1, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.18 | -2.40% | - |
| Jul 31, 2025 | 166.75 | 166.75 | 166.75 | 166.75 | 166.17 | 3.19% | - |
| Jul 30, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.04 | -0.43% | - |
| Jul 29, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 161.73 | 4.78% | - |
| Jul 28, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.36 | 0.94% | - |
| Jul 25, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 152.92 | -1.29% | - |
| Jul 24, 2025 | 155.45 | 155.45 | 155.45 | 155.45 | 154.91 | 2.10% | - |
| Jul 23, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 151.72 | 3.68% | - |
| Jul 22, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.34 | -0.17% | - |
| Jul 21, 2025 | 146.15 | 147.10 | 146.15 | 147.10 | 146.59 | 0.68% | 51 |
| Jul 18, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 145.59 | 3.29% | - |