Williams-Sonoma, Inc. (LON:0LXC)
London · Delayed Price · Currency is GBP · Price in USD 190.84
-1.84 (-0.95%)
At close: Nov 4, 2025
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 190.13 | 190.84 | 190.13 | 190.84 | 190.84 | -0.95% | 62 |
| Nov 3, 2025 | 195.26 | 195.26 | 189.61 | 192.68 | 192.68 | -1.24% | 86 |
| Oct 31, 2025 | 199.51 | 199.51 | 195.10 | 195.10 | 195.10 | -1.52% | 40 |
| Oct 30, 2025 | 193.95 | 198.11 | 193.95 | 198.11 | 198.11 | 0.44% | 3 |
| Oct 29, 2025 | 200.34 | 202.97 | 196.30 | 197.24 | 197.24 | -1.96% | 41,112 |
| Oct 28, 2025 | 197.70 | 201.85 | 195.79 | 201.19 | 201.19 | 4.67% | 1,508 |
| Oct 27, 2025 | 191.37 | 194.12 | 190.49 | 192.21 | 192.21 | 1.19% | 5,864 |
| Oct 24, 2025 | 190.48 | 190.48 | 189.95 | 189.95 | 189.95 | 1.42% | 11 |
| Oct 23, 2025 | 186.04 | 187.28 | 186.04 | 187.28 | 187.28 | -1.39% | 1 |
| Oct 21, 2025 | 188.74 | 190.08 | 188.42 | 189.92 | 189.92 | 0.09% | 40 |
| Oct 20, 2025 | 186.03 | 190.76 | 185.98 | 189.74 | 189.74 | 2.10% | 217 |
| Oct 17, 2025 | 187.85 | 187.85 | 185.80 | 185.84 | 185.84 | -1.68% | 35 |
| Oct 16, 2025 | 188.87 | 191.99 | 188.87 | 189.01 | 188.35 | -1.57% | 2 |
| Oct 15, 2025 | 192.02 | 192.02 | 192.02 | 192.02 | 191.35 | 0.51% | 34 |
| Oct 14, 2025 | 188.00 | 191.05 | 188.00 | 191.05 | 190.38 | 1.27% | 26 |
| Oct 13, 2025 | 184.88 | 188.72 | 184.22 | 188.64 | 187.98 | 2.53% | 6 |
| Oct 10, 2025 | 189.39 | 190.44 | 183.93 | 183.99 | 183.35 | -2.90% | 150 |
| Oct 9, 2025 | 190.33 | 191.29 | 189.49 | 189.49 | 188.82 | -0.42% | 20 |
| Oct 8, 2025 | 189.76 | 190.47 | 186.90 | 190.29 | 189.63 | 0.03% | 33 |
| Oct 7, 2025 | 194.01 | 194.14 | 190.18 | 190.24 | 189.58 | -3.89% | 64 |
| Oct 6, 2025 | 198.70 | 199.05 | 195.12 | 197.93 | 197.24 | -2.79% | 1,508 |
| Oct 3, 2025 | 196.55 | 203.62 | 196.30 | 203.62 | 202.91 | 4.52% | 32 |
| Oct 2, 2025 | 194.32 | 195.02 | 194.32 | 194.82 | 194.14 | 0.46% | 8 |
| Oct 1, 2025 | 197.00 | 197.22 | 193.56 | 193.92 | 193.24 | 0.09% | 104 |
| Sep 30, 2025 | 195.83 | 195.83 | 193.48 | 193.74 | 193.06 | 1.08% | 323 |
| Sep 29, 2025 | 196.45 | 196.45 | 191.38 | 191.67 | 191.00 | -3.51% | 146 |
| Sep 26, 2025 | 196.99 | 201.64 | 196.49 | 198.64 | 197.95 | 0.96% | 165 |
| Sep 25, 2025 | 196.76 | 196.76 | 196.76 | 196.76 | 196.07 | -1.60% | 10 |
| Sep 24, 2025 | 198.36 | 200.33 | 197.86 | 199.95 | 199.25 | -0.05% | 118 |
| Sep 23, 2025 | 199.95 | 201.06 | 199.95 | 200.05 | 199.35 | 1.78% | 189 |
| Sep 22, 2025 | 197.00 | 198.30 | 196.55 | 196.55 | 195.86 | -0.38% | 16 |
| Sep 19, 2025 | 199.73 | 199.73 | 196.36 | 197.30 | 196.61 | -0.06% | 282 |
| Sep 18, 2025 | 197.41 | 198.04 | 197.41 | 197.41 | 196.72 | -1.25% | 1 |
| Sep 17, 2025 | 195.38 | 199.92 | 195.38 | 199.92 | 199.22 | 2.28% | 307 |
| Sep 16, 2025 | 200.71 | 200.71 | 195.46 | 195.46 | 194.78 | -2.02% | 4 |
| Sep 15, 2025 | 196.55 | 199.49 | 196.10 | 199.49 | 198.79 | 1.41% | 357 |
| Sep 12, 2025 | 201.97 | 202.74 | 196.71 | 196.71 | 196.02 | -3.85% | 215 |
| Sep 11, 2025 | 203.54 | 204.58 | 203.32 | 204.58 | 203.87 | 1.42% | 36 |
| Sep 10, 2025 | 201.33 | 203.90 | 201.33 | 201.72 | 201.02 | 0.75% | 335 |
| Sep 9, 2025 | 201.74 | 202.30 | 200.22 | 200.22 | 199.52 | -1.30% | 92 |
| Sep 8, 2025 | 203.85 | 204.15 | 201.60 | 202.86 | 202.15 | 1.02% | 107 |
| Sep 5, 2025 | 204.00 | 205.65 | 200.81 | 200.81 | 200.11 | -0.14% | 63 |
| Sep 4, 2025 | 192.34 | 201.10 | 192.34 | 201.10 | 200.39 | 3.64% | 653 |
| Sep 3, 2025 | 191.95 | 194.03 | 190.10 | 194.03 | 193.35 | 2.55% | 75 |
| Sep 2, 2025 | 187.45 | 189.20 | 187.41 | 189.20 | 188.54 | 0.92% | 13,054 |
| Aug 29, 2025 | 186.70 | 187.88 | 186.70 | 187.48 | 186.83 | 0.45% | 23 |
| Aug 28, 2025 | 193.00 | 193.97 | 186.64 | 186.64 | 185.99 | -4.69% | 1,617 |
| Aug 27, 2025 | 197.00 | 203.00 | 192.37 | 195.83 | 195.15 | -0.33% | 2,442 |
| Aug 26, 2025 | 198.96 | 200.02 | 196.49 | 196.49 | 195.80 | -1.71% | 925 |
| Aug 25, 2025 | 192.00 | 199.92 | 192.00 | 199.92 | 199.22 | -1.64% | 387 |