Williams-Sonoma, Inc. (LON:0LXC)
London · Delayed Price · Currency is GBP · Price in USD 194.16
+0.23 (0.12%)
Jan 7, 2026, 4:54 PM GMT
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 193.10 | 193.93 | 190.15 | 193.93 | 193.93 | -0.29% | 49 |
| Jan 5, 2026 | 186.82 | 195.46 | 186.82 | 194.50 | 194.50 | 4.23% | 398 |
| Jan 2, 2026 | 184.28 | 187.43 | 182.10 | 186.60 | 186.60 | 3.77% | 35 |
| Dec 31, 2025 | 180.00 | 180.00 | 179.53 | 179.82 | 179.82 | -2.02% | 7 |
| Dec 30, 2025 | 185.46 | 185.46 | 182.96 | 183.52 | 183.52 | -2.00% | 33 |
| Dec 29, 2025 | 187.00 | 188.22 | 186.76 | 187.26 | 187.26 | -0.13% | 5,893 |
| Dec 24, 2025 | 188.83 | 188.83 | 187.50 | 187.50 | 187.50 | -0.69% | - |
| Dec 23, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | -0.63% | 2 |
| Dec 22, 2025 | 189.83 | 190.63 | 189.83 | 190.00 | 190.00 | -0.73% | 1,103 |
| Dec 19, 2025 | 190.00 | 191.39 | 190.00 | 191.39 | 191.39 | -2.10% | 30 |
| Dec 18, 2025 | 189.14 | 195.95 | 189.14 | 195.49 | 195.49 | 5.52% | 88 |
| Dec 17, 2025 | 186.77 | 186.94 | 185.26 | 185.26 | 185.26 | -0.54% | 1,104 |
| Dec 16, 2025 | 185.30 | 186.27 | 183.78 | 186.27 | 186.27 | 0.21% | 22 |
| Dec 15, 2025 | 186.28 | 188.78 | 185.78 | 185.87 | 185.87 | -1.51% | 700 |
| Dec 12, 2025 | 189.00 | 191.00 | 188.72 | 188.72 | 188.72 | 0.20% | 2 |
| Dec 11, 2025 | 188.73 | 190.01 | 188.34 | 188.34 | 188.34 | 2.05% | 24 |
| Dec 10, 2025 | 182.33 | 184.56 | 181.69 | 184.56 | 184.56 | 3.08% | 11 |
| Dec 9, 2025 | 179.08 | 179.08 | 178.30 | 179.05 | 179.05 | -0.53% | 1,347 |
| Dec 8, 2025 | 181.15 | 181.15 | 179.84 | 180.00 | 180.00 | -0.66% | 6 |
| Dec 5, 2025 | 175.43 | 181.20 | 175.43 | 181.20 | 181.20 | 2.14% | 47 |
| Dec 4, 2025 | 180.60 | 180.60 | 177.41 | 177.41 | 177.41 | -1.44% | 20 |
| Dec 3, 2025 | 177.53 | 180.41 | 177.53 | 180.00 | 180.00 | 0.85% | 28 |
| Dec 2, 2025 | 183.94 | 183.94 | 178.48 | 178.48 | 178.48 | -2.27% | 52 |
| Dec 1, 2025 | 175.93 | 182.62 | 175.93 | 182.62 | 182.62 | 0.83% | 69 |
| Nov 28, 2025 | 179.40 | 181.30 | 179.34 | 181.12 | 181.12 | -1.13% | 46 |
| Nov 26, 2025 | 180.54 | 183.19 | 180.54 | 183.19 | 183.19 | 1.13% | 191 |
| Nov 25, 2025 | 176.07 | 181.42 | 176.07 | 181.14 | 181.14 | 2.55% | 848 |
| Nov 24, 2025 | 174.00 | 176.64 | 174.00 | 176.64 | 176.64 | -1.98% | 19 |
| Nov 21, 2025 | 179.95 | 180.21 | 179.95 | 180.21 | 180.21 | 0.34% | 68 |
| Nov 20, 2025 | 175.22 | 179.60 | 175.22 | 179.60 | 179.59 | 2.87% | 42 |
| Nov 19, 2025 | 188.23 | 188.23 | 168.40 | 174.59 | 174.59 | -3.68% | 309 |
| Nov 18, 2025 | 178.00 | 182.40 | 175.57 | 181.26 | 181.26 | -0.21% | 88 |
| Nov 17, 2025 | 180.33 | 182.98 | 180.33 | 181.65 | 181.65 | 0.08% | 5 |
| Nov 14, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -3.81% | 4 |
| Nov 13, 2025 | 190.01 | 193.45 | 188.40 | 188.68 | 188.68 | -2.09% | 130 |
| Nov 12, 2025 | 194.60 | 194.60 | 189.85 | 192.70 | 192.70 | -0.45% | 11 |
| Nov 11, 2025 | 196.00 | 196.00 | 192.26 | 193.56 | 193.56 | -0.60% | 125 |
| Nov 10, 2025 | 195.01 | 198.05 | 189.98 | 194.72 | 194.72 | -0.36% | 38 |
| Nov 7, 2025 | 189.59 | 195.42 | 189.59 | 195.42 | 195.42 | 1.66% | 25 |
| Nov 6, 2025 | 199.92 | 199.92 | 192.23 | 192.23 | 192.23 | -3.81% | 2,272 |
| Nov 5, 2025 | 194.03 | 199.85 | 194.03 | 199.85 | 199.84 | 3.25% | 7 |
| Nov 4, 2025 | 190.13 | 194.32 | 190.13 | 193.56 | 193.56 | 0.46% | 232 |
| 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 |