Williams-Sonoma Inc (WM1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:32PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 273.50 | 274.50 | 271.10 | 271.10 | 271.10 | - |
| 25 June 2024 | 285.70 | 285.70 | 285.60 | 285.60 | 285.60 | - |
| 24 June 2024 | 282.40 | 282.80 | 282.40 | 282.80 | 282.80 | - |
| 21 June 2024 | 282.60 | 283.30 | 278.70 | 281.10 | 281.10 | - |
| 20 June 2024 | 299.40 | 299.40 | 299.20 | 299.20 | 299.20 | - |
| 19 June 2024 | 297.50 | 297.80 | 297.50 | 297.80 | 297.80 | - |
| 18 June 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - |
| 17 June 2024 | 280.90 | 280.90 | 278.80 | 278.80 | 278.80 | - |
| 14 June 2024 | 298.40 | 300.20 | 298.40 | 300.20 | 300.20 | 6 |
| 13 June 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - |
| 12 June 2024 | 277.90 | 277.90 | 277.80 | 277.80 | 277.80 | - |
| 11 June 2024 | 274.50 | 275.00 | 274.50 | 275.00 | 275.00 | - |
| 10 June 2024 | 270.90 | 275.30 | 270.90 | 275.30 | 275.30 | - |
| 07 June 2024 | 271.50 | 271.50 | 269.30 | 269.30 | 269.30 | - |
| 06 June 2024 | 272.70 | 272.70 | 268.70 | 270.20 | 270.20 | - |
| 05 June 2024 | 259.60 | 259.60 | 259.30 | 259.60 | 259.60 | - |
| 04 June 2024 | 271.80 | 271.80 | 271.30 | 271.80 | 271.80 | - |
| 03 June 2024 | 269.90 | 269.90 | 269.20 | 269.20 | 269.20 | - |
| 31 May 2024 | 265.30 | 266.20 | 264.10 | 264.90 | 264.90 | - |
| 30 May 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| 29 May 2024 | 261.30 | 261.30 | 259.80 | 259.80 | 259.80 | - |
| 28 May 2024 | 263.80 | 265.60 | 260.40 | 260.40 | 260.40 | - |
| 27 May 2024 | 264.30 | 264.50 | 263.90 | 264.50 | 264.50 | 20 |
| 24 May 2024 | 262.30 | 264.90 | 262.00 | 264.90 | 264.90 | - |
| 23 May 2024 | 259.00 | 265.00 | 258.20 | 260.40 | 260.40 | - |
| 22 May 2024 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - |
| 21 May 2024 | 289.90 | 292.20 | 288.80 | 289.10 | 289.10 | 20 |
| 20 May 2024 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - |
| 17 May 2024 | 287.10 | 287.10 | 284.20 | 284.20 | 284.20 | - |
| 16 May 2024 | 291.70 | 294.30 | 291.70 | 294.30 | 294.30 | - |
| 15 May 2024 | 292.10 | 293.30 | 291.70 | 291.70 | 291.70 | - |
| 14 May 2024 | 291.50 | 292.30 | 291.50 | 292.30 | 292.30 | - |
| 13 May 2024 | 292.40 | 295.90 | 291.60 | 291.60 | 291.60 | - |
| 10 May 2024 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
| 09 May 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 282.40 | - |
| 08 May 2024 | 279.80 | 281.70 | 279.80 | 281.70 | 281.70 | - |
| 07 May 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | - |
| 06 May 2024 | 282.40 | 285.70 | 282.40 | 285.70 | 285.70 | - |
| 03 May 2024 | 272.90 | 283.60 | 272.90 | 283.00 | 283.00 | - |
| 02 May 2024 | 263.50 | 267.90 | 263.50 | 267.00 | 267.00 | - |
| 30 Apr 2024 | 265.50 | 269.50 | 263.90 | 267.70 | 267.70 | - |
| 29 Apr 2024 | 262.80 | 266.40 | 262.80 | 264.80 | 264.80 | - |
| 26 Apr 2024 | 262.20 | 262.20 | 261.80 | 261.80 | 261.80 | - |
| 25 Apr 2024 | 265.10 | 265.10 | 262.90 | 262.90 | 262.90 | - |
| 24 Apr 2024 | 265.80 | 266.10 | 265.80 | 265.80 | 265.80 | - |
| 23 Apr 2024 | 262.10 | 264.40 | 261.90 | 264.00 | 264.00 | - |
| 22 Apr 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | - |
| 19 Apr 2024 | 260.20 | 260.80 | 259.80 | 260.80 | 260.80 | - |
| 18 Apr 2024 | 262.70 | 267.30 | 262.20 | 262.30 | 262.30 | - |
| 18 Apr 2024 | 1.13 Dividend | |||||
| 17 Apr 2024 | 265.10 | 266.90 | 262.90 | 262.90 | 261.77 | - |
| 16 Apr 2024 | 270.40 | 270.40 | 264.20 | 264.60 | 263.46 | - |
| 15 Apr 2024 | 271.00 | 273.30 | 271.00 | 271.20 | 270.03 | - |
| 12 Apr 2024 | 273.60 | 275.50 | 273.60 | 275.50 | 274.32 | 27 |
| 11 Apr 2024 | 271.90 | 272.40 | 269.60 | 272.00 | 270.83 | 21 |
| 10 Apr 2024 | 283.70 | 283.70 | 283.70 | 283.70 | 282.48 | - |
| 09 Apr 2024 | 282.70 | 285.80 | 282.70 | 285.80 | 284.57 | - |
| 08 Apr 2024 | 284.30 | 284.70 | 284.20 | 284.70 | 283.48 | 20 |
| 05 Apr 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 280.99 | - |
| 04 Apr 2024 | 284.20 | 284.20 | 284.20 | 284.20 | 282.98 | - |
| 03 Apr 2024 | 286.40 | 286.40 | 286.00 | 286.00 | 284.77 | - |
| 02 Apr 2024 | 294.40 | 294.40 | 283.00 | 283.00 | 281.78 | 87 |
| 28 Mar 2024 | 291.90 | 292.90 | 291.90 | 292.90 | 291.64 | - |
| 27 Mar 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 283.28 | - |
| 26 Mar 2024 | 285.20 | 287.70 | 285.20 | 287.70 | 286.46 | 10 |
| 25 Mar 2024 | 288.00 | 289.80 | 288.00 | 288.00 | 286.76 | 2 |
| 22 Mar 2024 | 286.70 | 290.40 | 286.10 | 288.40 | 287.16 | - |
| 21 Mar 2024 | 269.30 | 284.00 | 269.30 | 284.00 | 282.78 | 10 |
| 20 Mar 2024 | 268.60 | 270.20 | 268.60 | 270.20 | 269.04 | - |
| 19 Mar 2024 | 261.70 | 268.50 | 261.00 | 268.20 | 267.05 | - |
| 18 Mar 2024 | 260.10 | 264.00 | 260.10 | 262.00 | 260.87 | - |
| 15 Mar 2024 | 261.80 | 262.20 | 261.80 | 262.10 | 260.97 | 38 |
| 14 Mar 2024 | 258.90 | 258.90 | 258.90 | 258.90 | 257.79 | - |
| 13 Mar 2024 | 218.80 | 218.80 | 215.00 | 215.00 | 214.08 | - |
| 12 Mar 2024 | 215.60 | 221.70 | 215.50 | 220.30 | 219.35 | - |
| 11 Mar 2024 | 213.70 | 218.10 | 213.10 | 218.10 | 217.16 | - |
| 08 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 224.23 | - |
| 07 Mar 2024 | 220.20 | 225.70 | 220.20 | 225.60 | 224.63 | 4 |
| 06 Mar 2024 | 220.50 | 221.80 | 219.10 | 219.10 | 218.16 | - |
| 05 Mar 2024 | 217.70 | 222.70 | 212.80 | 221.90 | 220.95 | 10 |
| 04 Mar 2024 | 216.90 | 220.80 | 216.90 | 218.70 | 217.76 | - |
| 01 Mar 2024 | 217.40 | 217.50 | 217.40 | 217.50 | 216.57 | - |
| 29 Feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 212.98 | - |
| 28 Feb 2024 | 214.60 | 215.90 | 214.20 | 215.90 | 214.97 | - |
| 27 Feb 2024 | 210.80 | 211.00 | 210.70 | 210.80 | 209.89 | - |
| 26 Feb 2024 | 208.40 | 208.40 | 208.10 | 208.30 | 207.40 | - |
| 23 Feb 2024 | 207.70 | 208.40 | 205.70 | 208.40 | 207.50 | - |
| 22 Feb 2024 | 202.70 | 207.50 | 202.70 | 207.50 | 206.61 | - |
| 21 Feb 2024 | 206.20 | 206.20 | 205.90 | 206.00 | 205.11 | - |
| 20 Feb 2024 | 208.60 | 208.60 | 204.60 | 206.00 | 205.11 | - |
| 19 Feb 2024 | 209.10 | 209.40 | 209.10 | 209.40 | 208.50 | - |
| 16 Feb 2024 | 206.10 | 210.40 | 206.00 | 210.40 | 209.50 | 50 |
| 15 Feb 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.01 | - |
| 14 Feb 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 205.61 | - |
| 13 Feb 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 208.70 | - |
| 12 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.13 | - |
| 09 Feb 2024 | 199.45 | 203.60 | 199.45 | 203.60 | 202.72 | - |
| 08 Feb 2024 | 189.95 | 192.25 | 189.95 | 192.25 | 191.42 | - |
| 07 Feb 2024 | 189.65 | 191.40 | 189.00 | 191.00 | 190.18 | - |
| 06 Feb 2024 | 185.00 | 185.35 | 185.00 | 185.35 | 184.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.