Williams-Sonoma, Inc. (LON:0LXC)
London · Delayed Price · Currency is GBP · Price in USD 209.87
-4.92 (-2.29%)
At close: Feb 12, 2026
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 219.38 | 220.15 | 215.32 | 215.98 | 215.98 | -1.39% | 13 |
| Feb 10, 2026 | 219.10 | 220.08 | 214.50 | 219.03 | 219.03 | -0.61% | 181 |
| Feb 9, 2026 | 220.67 | 222.22 | 217.23 | 220.38 | 220.38 | 0.18% | 65 |
| Feb 6, 2026 | 215.11 | 220.00 | 211.07 | 219.99 | 219.98 | 3.84% | 209 |
| Feb 5, 2026 | 213.67 | 216.43 | 209.90 | 211.86 | 211.86 | -1.33% | 3 |
| Feb 4, 2026 | 217.00 | 221.24 | 212.41 | 214.73 | 214.73 | -0.72% | 21 |
| Feb 3, 2026 | 214.05 | 220.12 | 212.76 | 216.29 | 216.29 | 2.65% | 121 |
| Feb 2, 2026 | 204.03 | 211.77 | 203.19 | 210.71 | 210.71 | 2.66% | 31 |
| Jan 30, 2026 | 206.26 | 208.04 | 202.73 | 205.24 | 205.24 | -0.28% | 82 |
| Jan 29, 2026 | 206.19 | 210.11 | 205.71 | 205.81 | 205.81 | 0.32% | 11 |
| Jan 28, 2026 | 211.00 | 211.91 | 202.55 | 205.16 | 205.16 | -1.85% | 244 |
| Jan 27, 2026 | 208.63 | 209.03 | 207.00 | 209.03 | 209.03 | 2.46% | 16 |
| Jan 26, 2026 | 202.86 | 204.25 | 202.86 | 204.01 | 204.01 | 0.24% | 7 |
| Jan 23, 2026 | 205.11 | 205.11 | 202.77 | 203.53 | 203.53 | -3.43% | 224 |
| Jan 22, 2026 | 217.69 | 218.48 | 210.76 | 210.76 | 210.76 | 1.20% | 128 |
| Jan 21, 2026 | 208.56 | 208.56 | 208.25 | 208.25 | 208.25 | 1.29% | 3 |
| Jan 20, 2026 | 208.20 | 210.13 | 205.61 | 205.61 | 205.61 | -2.02% | 487 |
| Jan 16, 2026 | 209.77 | 211.55 | 209.77 | 209.85 | 209.85 | 0.17% | 91 |
| Jan 15, 2026 | 208.30 | 209.50 | 205.11 | 209.50 | 208.84 | 1.30% | 28 |
| Jan 14, 2026 | 205.68 | 208.23 | 205.46 | 206.82 | 206.16 | -1.19% | 5 |
| Jan 13, 2026 | 207.00 | 211.97 | 205.46 | 209.32 | 208.65 | 2.57% | 65 |
| Jan 12, 2026 | 198.27 | 204.08 | 198.12 | 204.08 | 203.43 | 4.36% | 1,522 |
| Jan 9, 2026 | 202.19 | 202.19 | 195.56 | 195.56 | 194.94 | -2.28% | 75 |
| Jan 8, 2026 | 194.29 | 200.13 | 194.29 | 200.13 | 199.50 | 3.08% | 64 |
| Jan 7, 2026 | 195.88 | 195.88 | 194.16 | 194.16 | 193.54 | 0.12% | 1 |
| Jan 6, 2026 | 193.10 | 193.93 | 190.15 | 193.93 | 193.32 | -0.29% | 49 |
| Jan 5, 2026 | 186.82 | 195.46 | 186.82 | 194.50 | 193.88 | 4.23% | 398 |
| Jan 2, 2026 | 184.28 | 187.43 | 182.10 | 186.60 | 186.01 | 3.77% | 35 |
| Dec 31, 2025 | 180.00 | 180.00 | 179.53 | 179.82 | 179.25 | -2.02% | 7 |
| Dec 30, 2025 | 185.46 | 185.46 | 182.96 | 183.52 | 182.94 | -2.00% | 33 |
| Dec 29, 2025 | 187.00 | 188.22 | 186.76 | 187.26 | 186.67 | -0.13% | 5,893 |
| Dec 24, 2025 | 188.83 | 188.83 | 187.50 | 187.50 | 186.91 | -0.69% | - |
| Dec 23, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.20 | -0.63% | 2 |
| Dec 22, 2025 | 189.83 | 190.63 | 189.83 | 190.00 | 189.40 | -0.73% | 1,103 |
| Dec 19, 2025 | 190.00 | 191.39 | 190.00 | 191.39 | 190.78 | -2.10% | 30 |
| Dec 18, 2025 | 189.14 | 195.95 | 189.14 | 195.49 | 194.87 | 5.52% | 88 |
| Dec 17, 2025 | 186.77 | 186.94 | 185.26 | 185.26 | 184.67 | -0.54% | 1,104 |
| Dec 16, 2025 | 185.30 | 186.27 | 183.78 | 186.27 | 185.68 | 0.21% | 22 |
| Dec 15, 2025 | 186.28 | 188.78 | 185.78 | 185.87 | 185.28 | -1.51% | 700 |
| Dec 12, 2025 | 189.00 | 191.00 | 188.72 | 188.72 | 188.12 | 0.20% | 2 |
| Dec 11, 2025 | 188.73 | 190.01 | 188.34 | 188.34 | 187.74 | 2.05% | 24 |
| Dec 10, 2025 | 182.33 | 184.56 | 181.69 | 184.56 | 183.98 | 3.08% | 11 |
| Dec 9, 2025 | 179.08 | 179.08 | 178.30 | 179.05 | 178.48 | -0.53% | 1,347 |
| Dec 8, 2025 | 181.15 | 181.15 | 179.84 | 180.00 | 179.43 | -0.66% | 6 |
| Dec 5, 2025 | 175.43 | 181.20 | 175.43 | 181.20 | 180.63 | 2.14% | 47 |
| Dec 4, 2025 | 180.60 | 180.60 | 177.41 | 177.41 | 176.85 | -1.44% | 20 |
| Dec 3, 2025 | 177.53 | 180.41 | 177.53 | 180.00 | 179.43 | 0.85% | 28 |
| Dec 2, 2025 | 183.94 | 183.94 | 178.48 | 178.48 | 177.91 | -2.27% | 52 |
| Dec 1, 2025 | 175.93 | 182.62 | 175.93 | 182.62 | 182.04 | 0.83% | 69 |
| Nov 28, 2025 | 179.40 | 181.30 | 179.34 | 181.12 | 180.55 | -1.13% | 46 |