Williams-Sonoma, Inc. WSM
NYSE · Vereinigte Staaten · Einzelhandel
$227,94-2,02 (-0,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $227,94 | -0,88 % | $232,56 | $233,42 | $227,92 | 1,20M |
| 2026-09-29 | $229,96 | -0,46 % | $232,67 | $233,40 | $228,26 | 657,90K |
| 2026-09-28 | $231,03 | -0,38 % | $228,39 | $232,88 | $226,22 | 864,10K |
| 2026-09-25 | $231,90 | +1,42 % | $228,67 | $233,84 | $226,87 | 624,20K |
| 2026-09-24 | $228,66 | +0,36 % | $227,93 | $229,82 | $225,80 | 863,50K |
| 2026-09-23 | $227,83 | -2,09 % | $231,44 | $232,83 | $227,52 | 1,09M |
| 2026-09-22 | $232,69 | +2,43 % | $231,12 | $234,33 | $230,24 | 1,10M |
| 2026-09-21 | $227,16 | +1,32 % | $226,10 | $228,89 | $222,77 | 1,02M |
| 2026-09-18 | $224,20 | +2,41 % | $220,39 | $224,43 | $217,55 | 2,73M |
| 2026-09-17 | $218,92 | +0,33 % | $222,66 | $224,33 | $218,35 | 1,15M |
| 2026-09-16 | $218,20 | -1,48 % | $220,56 | $224,67 | $216,68 | 1,30M |
| 2026-09-15 | $221,47 | -3,47 % | $229,69 | $229,69 | $220,85 | 1,55M |
| 2026-09-14 | $229,43 | +1,41 % | $224,34 | $229,91 | $220,60 | 1,01M |
| 2026-09-11 | $226,23 | +1,11 % | $227,79 | $228,25 | $225,46 | 843,10K |
| 2026-09-10 | $223,74 | -1,66 % | $227,11 | $227,11 | $221,15 | 961,50K |
| 2026-09-09 | $227,52 | -0,14 % | $230,35 | $230,35 | $225,57 | 1,26M |
| 2026-09-08 | $227,83 | +0,18 % | $229,24 | $230,90 | $225,07 | 1,32M |
| 2026-09-04 | $227,42 | +2,09 % | $221,96 | $228,30 | $220,99 | 1,03M |
| 2026-09-03 | $222,76 | +0,47 % | $224,27 | $224,83 | $218,60 | 1,18M |
| 2026-09-02 | $221,72 | -0,18 % | $221,42 | $224,66 | $220,71 | 1,37M |
| 2026-09-01 | $222,12 | -2,69 % | $224,51 | $226,00 | $219,83 | 1,19M |
| 2026-08-31 | $228,25 | -2,91 % | $232,06 | $232,26 | $224,16 | 1,79M |
| 2026-08-28 | $235,09 | -1,39 % | $235,67 | $238,99 | $231,42 | 972,40K |
| 2026-08-27 | $238,40 | +0,41 % | $236,45 | $248,07 | $233,45 | 1,70M |
| 2026-08-26 | $237,43 | +1,15 % | $224,00 | $241,86 | $221,34 | 2,43M |
| 2026-08-25 | $234,74 | -1,27 % | $240,25 | $240,25 | $230,63 | 1,46M |
| 2026-08-24 | $237,77 | +0,08 % | $238,74 | $242,46 | $237,62 | 1,02M |
| 2026-08-21 | $237,58 | +0,80 % | $236,12 | $238,06 | $234,00 | 884,20K |
| 2026-08-20 | $235,70 | -2,73 % | $238,58 | $238,85 | $233,33 | 802,20K |
| 2026-08-19 | $242,31 | +0,38 % | $242,45 | $249,77 | $240,41 | 699,10K |
| 2026-08-18 | $241,39 | +0,40 % | $241,50 | $244,84 | $237,62 | 597,00K |
| 2026-08-17 | $240,42 | -0,48 % | $239,11 | $241,10 | $237,99 | 1,24M |
| 2026-08-14 | $241,58 | -0,35 % | $244,10 | $244,12 | $239,48 | 708,40K |
| 2026-08-13 | $242,44 | -1,11 % | $248,88 | $248,96 | $242,23 | 682,10K |
| 2026-08-12 | $245,15 | -2,17 % | $249,62 | $251,39 | $244,46 | 771,10K |
| 2026-08-11 | $250,59 | -0,09 % | $248,59 | $254,89 | $248,19 | 733,20K |
| 2026-08-10 | $250,82 | -0,38 % | $249,06 | $252,66 | $249,06 | 941,50K |
| 2026-08-07 | $251,78 | +1,98 % | $246,39 | $251,89 | $245,21 | 995,60K |
| 2026-08-06 | $246,89 | -0,54 % | $250,19 | $251,07 | $245,45 | 950,00K |
| 2026-08-05 | $248,24 | -0,26 % | $247,69 | $252,99 | $247,60 | 1,08M |
| 2026-08-04 | $248,88 | +3,79 % | $245,55 | $250,83 | $245,00 | 1,53M |
| 2026-08-03 | $239,80 | +4,87 % | $233,37 | $240,90 | $232,84 | 845,40K |
| 2026-07-31 | $228,66 | -2,00 % | $232,65 | $235,03 | $228,52 | 826,20K |
| 2026-07-30 | $233,32 | -0,21 % | $231,61 | $233,98 | $228,80 | 687,00K |
| 2026-07-29 | $233,81 | -1,06 % | $233,17 | $236,92 | $230,58 | 645,40K |
| 2026-07-28 | $236,32 | +0,82 % | $237,68 | $241,94 | $234,06 | 1,06M |
| 2026-07-27 | $234,39 | +3,37 % | $230,36 | $234,95 | $230,27 | 815,00K |
| 2026-07-24 | $226,74 | +3,72 % | $217,66 | $228,00 | $217,66 | 750,90K |
| 2026-07-23 | $218,60 | -1,68 % | $217,60 | $220,00 | $215,78 | 768,00K |
| 2026-07-22 | $222,34 | +0,55 % | $220,55 | $223,05 | $220,21 | 532,70K |
| 2026-07-21 | $221,13 | -0,99 % | $224,43 | $225,03 | $218,74 | 767,10K |
| 2026-07-20 | $223,34 | -2,22 % | $229,51 | $229,55 | $222,96 | 769,70K |
| 2026-07-17 | $228,41 | +0,01 % | $226,10 | $233,74 | $224,95 | 1,75M |
| 2026-07-16 | $228,38 | +2,49 % | $221,81 | $231,97 | $221,81 | 828,40K |
| 2026-07-15 | $222,84 | +1,13 % | $219,88 | $223,37 | $218,47 | 920,70K |
| 2026-07-14 | $220,34 | +1,70 % | $218,90 | $221,90 | $218,09 | 741,60K |
| 2026-07-13 | $216,65 | -2,30 % | $222,15 | $224,00 | $214,19 | 1,09M |
| 2026-07-10 | $221,75 | +0,90 % | $221,24 | $224,69 | $220,99 | 1,00M |
| 2026-07-09 | $219,77 | +0,66 % | $218,95 | $224,05 | $218,95 | 839,00K |
| 2026-07-08 | $218,32 | -1,87 % | $218,43 | $219,02 | $215,12 | 1,03M |
| 2026-07-07 | $222,49 | -0,60 % | $225,65 | $225,65 | $219,96 | 812,90K |
| 2026-07-06 | $223,83 | -1,63 % | $227,00 | $228,01 | $222,25 | 987,50K |
| 2026-07-02 | $227,53 | -0,27 % | $228,00 | $229,57 | $223,35 | 1,07M |
| 2026-07-01 | $228,15 | -2,12 % | $235,47 | $235,47 | $227,98 | 1,54M |
| 2026-06-30 | $233,10 | -2,94 % | $241,81 | $241,81 | $232,74 | 1,22M |
| 2026-06-29 | $240,17 | +0,41 % | $237,22 | $240,82 | $234,98 | 934,00K |
| 2026-06-26 | $239,19 | -0,36 % | $239,10 | $240,41 | $236,05 | 1,74M |
| 2026-06-25 | $240,06 | +1,87 % | $238,94 | $244,65 | $238,17 | 1,46M |
| 2026-06-24 | $235,66 | +4,21 % | $227,89 | $239,95 | $227,89 | 1,40M |
| 2026-06-23 | $226,14 | +0,04 % | $222,60 | $227,35 | $222,60 | 1,18M |
| 2026-06-22 | $226,06 | -0,38 % | $223,71 | $228,85 | $223,41 | 1,23M |
| 2026-06-18 | $226,92 | +2,61 % | $226,00 | $230,65 | $223,99 | 2,52M |
| 2026-06-17 | $221,15 | -2,65 % | $228,01 | $234,42 | $220,69 | 2,02M |
| 2026-06-16 | $227,18 | +1,74 % | $225,15 | $230,95 | $223,75 | 1,24M |
| 2026-06-15 | $223,29 | -0,11 % | $228,79 | $230,50 | $222,75 | 1,41M |
| 2026-06-12 | $223,54 | +2,19 % | $222,13 | $224,33 | $218,70 | 1,49M |
| 2026-06-11 | $218,74 | +5,70 % | $208,58 | $219,38 | $208,14 | 1,07M |
| 2026-06-10 | $206,94 | -2,92 % | $213,44 | $213,85 | $206,94 | 1,06M |
| 2026-06-09 | $213,17 | +5,27 % | $204,82 | $215,72 | $202,22 | 1,34M |
| 2026-06-08 | $202,49 | -1,21 % | $203,07 | $208,30 | $201,64 | 949,00K |
| 2026-06-05 | $204,98 | -1,49 % | $205,99 | $207,77 | $204,71 | 829,80K |
| 2026-06-04 | $208,09 | +0,47 % | $210,09 | $210,49 | $207,26 | 888,30K |
| 2026-06-03 | $207,11 | +1,60 % | $202,76 | $207,63 | $200,40 | 738,80K |
| 2026-06-02 | $203,84 | +0,84 % | $201,24 | $205,75 | $200,71 | 865,80K |
| 2026-06-01 | $202,14 | -0,70 % | $201,47 | $202,88 | $197,82 | 811,50K |
| 2026-05-29 | $203,57 | -0,99 % | $205,77 | $208,36 | $203,46 | 1,72M |
| 2026-05-28 | $205,60 | +1,19 % | $200,72 | $207,45 | $199,21 | 1,20M |
| 2026-05-27 | $203,18 | +2,42 % | $200,00 | $206,93 | $199,97 | 1,17M |
| 2026-05-26 | $198,38 | +3,05 % | $196,00 | $199,55 | $194,91 | 966,30K |
| 2026-05-22 | $192,50 | +0,29 % | $192,70 | $193,95 | $191,20 | 1,00M |