Williams-Sonoma, Inc. (WM1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:44AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 30 |
| Apr 24, 2024 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | - |
| Apr 23, 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
| Apr 22, 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | - |
| Apr 19, 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
| Apr 18, 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.70 | - |
| Apr 18, 2024 | 1.13 Dividend | |||||
| Apr 17, 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 264.07 | - |
| Apr 16, 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 269.05 | - |
| Apr 15, 2024 | 267.60 | 269.70 | 267.60 | 269.70 | 268.55 | 30 |
| Apr 12, 2024 | 273.30 | 273.30 | 272.40 | 272.40 | 271.24 | 1 |
| Apr 11, 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 268.65 | - |
| Apr 10, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 281.79 | - |
| Apr 09, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 280.70 | - |
| Apr 08, 2024 | 284.50 | 286.70 | 284.50 | 286.70 | 285.48 | 30 |
| Apr 05, 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 280.60 | - |
| Apr 04, 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 282.69 | - |
| Apr 03, 2024 | 286.50 | 289.10 | 286.50 | 287.50 | 286.27 | 41 |
| Apr 02, 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 291.25 | - |
| Mar 28, 2024 | 289.00 | 294.00 | 289.00 | 292.20 | 290.95 | 140 |
| Mar 27, 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 282.59 | - |
| Mar 26, 2024 | 284.10 | 284.10 | 284.10 | 284.10 | 282.89 | - |
| Mar 25, 2024 | 287.90 | 287.90 | 287.90 | 287.90 | 286.67 | - |
| Mar 22, 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 284.98 | - |
| Mar 21, 2024 | 269.40 | 285.70 | 269.40 | 285.70 | 284.48 | 1 |
| Mar 20, 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 267.56 | - |
| Mar 19, 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 260.19 | - |
| Mar 18, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 258.89 | - |
| Mar 15, 2024 | 261.40 | 263.30 | 261.40 | 263.30 | 262.18 | 16 |
| Mar 14, 2024 | 258.80 | 263.70 | 258.80 | 259.00 | 257.90 | 25 |
| Mar 13, 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 218.76 | - |
| Mar 12, 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 214.68 | - |
| Mar 11, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 212.89 | - |
| Mar 08, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 226.53 | - |
| Mar 07, 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 218.37 | - |
| Mar 06, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.06 | - |
| Mar 05, 2024 | 218.50 | 220.30 | 215.80 | 215.80 | 214.88 | 44 |
| Mar 04, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 215.18 | - |
| Mar 01, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 216.37 | - |
| Feb 29, 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 213.39 | - |
| Feb 28, 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 213.98 | - |
| Feb 27, 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 210.20 | - |
| Feb 26, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.11 | - |
| Feb 23, 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 210.20 | - |
| Feb 22, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 199.45 | - |
| Feb 21, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 205.22 | - |
| Feb 20, 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 208.21 | - |
| Feb 19, 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 207.91 | - |
| Feb 16, 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 206.32 | - |
| Feb 15, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.01 | - |
| Feb 14, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 204.52 | - |
| Feb 13, 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 208.71 | - |
| Feb 12, 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 202.23 | - |
| Feb 09, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 198.55 | - |
| Feb 08, 2024 | 189.85 | 192.05 | 189.85 | 192.05 | 191.23 | 26 |
| Feb 07, 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 188.64 | - |
| Feb 06, 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 184.46 | - |
| Feb 05, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.11 | - |
| Feb 02, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.25 | - |
| Feb 01, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.08 | - |
| Jan 31, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.12 | - |
| Jan 30, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 184.96 | - |
| Jan 29, 2024 | 191.45 | 191.45 | 191.45 | 191.45 | 190.63 | - |
| Jan 26, 2024 | 192.65 | 192.65 | 190.80 | 190.80 | 189.99 | 20 |
| Jan 25, 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 189.24 | - |
| Jan 24, 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 192.48 | - |
| Jan 23, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 190.73 | - |
| Jan 22, 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.00 | - |
| Jan 19, 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 188.69 | - |
| Jan 18, 2024 | 186.20 | 186.30 | 186.20 | 186.30 | 185.51 | 5 |
| Jan 18, 2024 | 0.9 Dividend | |||||
| Jan 17, 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 181.72 | - |
| Jan 16, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 183.51 | - |
| Jan 15, 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 181.67 | - |
| Jan 12, 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 181.67 | - |
| Jan 11, 2024 | 178.75 | 185.10 | 178.75 | 185.10 | 183.41 | 28 |
| Jan 10, 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 178.65 | - |
| Jan 09, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 180.24 | - |
| Jan 08, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 176.87 | - |
| Jan 05, 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 176.32 | - |
| Jan 04, 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 175.03 | - |
| Jan 03, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 182.42 | - |
| Jan 02, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 180.53 | - |
| Dec 29, 2023 | 182.20 | 182.20 | 182.20 | 182.20 | 180.53 | - |
| Dec 28, 2023 | 182.40 | 182.40 | 182.40 | 182.40 | 180.73 | - |
| Dec 27, 2023 | 182.95 | 182.95 | 182.95 | 182.95 | 181.28 | - |
| Dec 22, 2023 | 185.70 | 185.70 | 185.70 | 185.70 | 184.00 | - |
| Dec 21, 2023 | 183.40 | 183.40 | 183.40 | 183.40 | 181.72 | - |
| Dec 20, 2023 | 183.95 | 183.95 | 183.95 | 183.95 | 182.27 | - |
| Dec 19, 2023 | 181.25 | 181.25 | 181.25 | 181.25 | 179.59 | - |
| Dec 18, 2023 | 186.70 | 186.70 | 186.70 | 186.70 | 184.99 | - |
| Dec 15, 2023 | 187.25 | 187.25 | 187.25 | 187.25 | 185.54 | - |
| Dec 14, 2023 | 179.80 | 179.80 | 179.80 | 179.80 | 178.16 | - |
| Dec 13, 2023 | 175.20 | 181.10 | 175.20 | 181.10 | 179.44 | 100 |
| Dec 12, 2023 | 180.05 | 180.05 | 180.05 | 180.05 | 178.40 | - |
| Dec 11, 2023 | 180.05 | 180.10 | 177.55 | 177.55 | 175.93 | 36 |
| Dec 08, 2023 | 178.35 | 178.35 | 178.35 | 178.35 | 176.72 | - |
| Dec 07, 2023 | 179.20 | 179.20 | 179.20 | 179.20 | 177.56 | - |
| Dec 06, 2023 | 180.45 | 180.45 | 180.45 | 180.45 | 178.80 | - |
| Dec 05, 2023 | 182.10 | 182.10 | 182.10 | 182.10 | 180.43 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.