Williams-Sonoma, Inc. (LON:0LXC)
London · Delayed Price · Currency is GBP · Price in USD 176.36
-4.06 (-2.25%)
At close: Mar 27, 2026
LON:0LXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 177.90 | 180.99 | 174.93 | 176.36 | 176.36 | -2.25% | 26 |
| Mar 26, 2026 | 182.02 | 182.88 | 178.01 | 180.42 | 180.42 | -0.39% | 96 |
| Mar 25, 2026 | 179.49 | 186.51 | 176.42 | 181.13 | 181.13 | -1.14% | 18 |
| Mar 24, 2026 | 182.07 | 184.78 | 179.10 | 183.22 | 183.22 | -1.17% | 28 |
| Mar 23, 2026 | 179.13 | 187.79 | 179.13 | 185.39 | 185.39 | 3.62% | 29 |
| Mar 20, 2026 | 182.08 | 183.18 | 178.91 | 178.91 | 178.91 | -0.86% | 68 |
| Mar 19, 2026 | 180.00 | 185.23 | 175.51 | 180.46 | 180.46 | -4.06% | 69 |
| Mar 18, 2026 | 184.00 | 195.00 | 174.84 | 188.09 | 188.09 | 2.79% | 584 |
| Mar 17, 2026 | 182.21 | 190.00 | 180.00 | 182.98 | 182.98 | -0.38% | 27 |
| Mar 16, 2026 | 187.40 | 188.92 | 179.64 | 183.69 | 183.69 | 2.31% | 32 |
| Mar 13, 2026 | 181.63 | 184.49 | 178.39 | 179.55 | 179.55 | -0.70% | 7 |
| Mar 12, 2026 | 184.73 | 184.73 | 178.86 | 180.82 | 180.82 | -2.51% | 10 |
| Mar 11, 2026 | 189.70 | 190.96 | 183.60 | 185.47 | 185.47 | -2.90% | 10 |
| Mar 10, 2026 | 189.03 | 192.05 | 185.02 | 191.01 | 191.01 | 3.71% | 35 |
| Mar 9, 2026 | 185.82 | 185.82 | 176.60 | 184.18 | 184.18 | -1.71% | 25 |
| Mar 6, 2026 | 189.11 | 189.16 | 182.71 | 187.39 | 187.39 | -0.87% | 13 |
| Mar 5, 2026 | 197.86 | 197.86 | 189.03 | 189.03 | 189.03 | -4.45% | 18 |
| Mar 4, 2026 | 199.57 | 203.89 | 196.99 | 197.83 | 197.83 | -0.52% | 41 |
| Mar 3, 2026 | 201.34 | 201.88 | 190.91 | 198.86 | 198.86 | -2.01% | 253 |
| Mar 2, 2026 | 201.32 | 207.38 | 195.17 | 202.94 | 202.94 | -1.42% | 104 |
| Feb 27, 2026 | 207.14 | 211.46 | 205.41 | 205.86 | 205.86 | -2.45% | 8 |
| Feb 26, 2026 | 211.83 | 215.04 | 208.00 | 211.04 | 211.04 | 1.44% | 6 |
| Feb 25, 2026 | 207.75 | 213.64 | 203.57 | 208.04 | 208.04 | 0.04% | 22 |
| Feb 24, 2026 | 200.65 | 209.28 | 200.65 | 207.96 | 207.96 | 2.05% | 188 |
| Feb 23, 2026 | 215.50 | 215.50 | 202.00 | 203.79 | 203.79 | -4.73% | 137 |
| Feb 20, 2026 | 211.70 | 221.72 | 207.50 | 213.90 | 213.90 | 2.10% | 22 |
| Feb 19, 2026 | 208.21 | 214.27 | 204.99 | 209.50 | 209.50 | -2.16% | 19 |
| Feb 18, 2026 | 214.15 | 216.48 | 208.78 | 214.13 | 214.13 | 3.00% | 21 |
| Feb 17, 2026 | 211.60 | 218.00 | 206.26 | 207.89 | 207.89 | -2.09% | 216 |
| Feb 13, 2026 | 209.19 | 212.33 | 204.15 | 212.33 | 212.33 | 1.38% | 2,050 |
| Feb 12, 2026 | 212.83 | 218.16 | 208.95 | 209.43 | 209.43 | -2.50% | 211 |
| Feb 11, 2026 | 219.38 | 220.15 | 214.79 | 214.79 | 214.79 | -1.94% | 27 |
| 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 |