Williams-Sonoma, Inc. (LON:0LXC)
London · Delayed Price · Currency is GBP · Price in USD 201.10
+7.06 (3.64%)
At close: Sep 4, 2025
Williams-Sonoma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 192.34 | 201.10 | 192.34 | 201.10 | 201.10 | 3.64% | 653 |
| Sep 3, 2025 | 191.95 | 194.03 | 190.10 | 194.03 | 194.03 | 2.55% | 75 |
| Sep 2, 2025 | 187.45 | 189.20 | 187.41 | 189.20 | 189.20 | 0.92% | 13,054 |
| Aug 29, 2025 | 186.70 | 187.88 | 186.70 | 187.48 | 187.48 | 0.45% | 23 |
| Aug 28, 2025 | 193.00 | 193.97 | 186.64 | 186.64 | 186.64 | -4.69% | 1,617 |
| Aug 27, 2025 | 197.00 | 203.00 | 192.37 | 195.83 | 195.83 | -0.33% | 2,442 |
| Aug 26, 2025 | 198.96 | 200.02 | 196.49 | 196.49 | 196.49 | -1.71% | 925 |
| Aug 25, 2025 | 192.00 | 199.92 | 192.00 | 199.92 | 199.92 | -1.64% | 387 |
| Aug 22, 2025 | 200.00 | 204.30 | 197.45 | 203.24 | 203.24 | 4.04% | 11 |
| Aug 21, 2025 | 196.28 | 197.74 | 195.08 | 195.34 | 195.34 | -2.09% | 28 |
| Aug 20, 2025 | 201.74 | 201.74 | 197.97 | 199.50 | 199.50 | -1.08% | 65 |
| Aug 19, 2025 | 203.65 | 205.61 | 200.94 | 201.68 | 201.68 | 0.25% | 55 |
| Aug 18, 2025 | 205.35 | 205.35 | 200.51 | 201.18 | 201.18 | -1.17% | 223 |
| Aug 15, 2025 | 203.00 | 204.73 | 202.98 | 203.57 | 203.57 | -0.63% | 230 |
| Aug 14, 2025 | 209.41 | 209.41 | 203.96 | 204.85 | 204.85 | -2.18% | 422 |
| Aug 13, 2025 | 207.87 | 209.50 | 207.00 | 209.42 | 209.42 | 1.42% | 44 |
| Aug 12, 2025 | 202.00 | 206.92 | 202.00 | 206.49 | 206.49 | 4.32% | 90 |
| Aug 11, 2025 | 200.05 | 200.05 | 197.94 | 197.94 | 197.94 | -0.90% | 222 |
| Aug 8, 2025 | 199.84 | 199.84 | 199.74 | 199.74 | 199.74 | 1.02% | - |
| Aug 7, 2025 | 204.54 | 204.54 | 197.72 | 197.72 | 197.72 | -2.92% | 103 |
| Aug 6, 2025 | 202.82 | 204.22 | 202.52 | 203.68 | 203.68 | 1.41% | 28 |
| Aug 5, 2025 | 200.82 | 200.85 | 198.96 | 200.85 | 200.85 | 1.15% | 42 |
| Aug 4, 2025 | 192.92 | 198.57 | 192.92 | 198.57 | 198.57 | 6.34% | 289 |
| Aug 1, 2025 | 182.70 | 186.74 | 180.52 | 186.74 | 186.74 | 0.04% | 58 |
| Jul 31, 2025 | 189.20 | 189.82 | 186.67 | 186.67 | 186.67 | -1.89% | 46 |
| Jul 30, 2025 | 188.25 | 190.51 | 187.97 | 190.26 | 190.26 | 2.45% | 13 |
| Jul 29, 2025 | 190.00 | 190.00 | 185.70 | 185.71 | 185.71 | -0.93% | 27 |
| Jul 28, 2025 | 183.05 | 187.62 | 182.55 | 187.46 | 187.46 | 3.54% | 468 |
| Jul 25, 2025 | 181.18 | 181.18 | 180.30 | 181.05 | 181.05 | -1.16% | 4 |
| Jul 24, 2025 | 181.90 | 183.19 | 181.90 | 183.18 | 183.18 | 0.72% | 58 |
| Jul 23, 2025 | 183.00 | 185.07 | 181.88 | 181.88 | 181.88 | 2.01% | 264 |
| Jul 22, 2025 | 172.40 | 178.29 | 172.40 | 178.29 | 178.29 | 3.14% | 47 |
| Jul 21, 2025 | 171.55 | 172.87 | 171.17 | 172.87 | 172.87 | 1.95% | 78 |
| Jul 18, 2025 | 170.42 | 171.31 | 169.57 | 169.57 | 169.57 | -0.60% | 69 |
| Jul 17, 2025 | 168.16 | 170.59 | 165.08 | 170.59 | 169.93 | 4.39% | 163 |
| Jul 16, 2025 | 163.66 | 165.25 | 163.00 | 163.41 | 162.78 | -1.63% | 60 |
| Jul 15, 2025 | 171.49 | 171.49 | 166.11 | 166.11 | 165.47 | -2.55% | 49 |
| Jul 14, 2025 | 173.08 | 175.79 | 170.46 | 170.46 | 169.79 | -3.02% | 103 |
| Jul 11, 2025 | 175.56 | 175.78 | 173.78 | 175.77 | 175.08 | -0.96% | 7 |
| Jul 10, 2025 | 175.02 | 177.48 | 174.36 | 177.48 | 176.79 | 2.90% | 53 |
| Jul 9, 2025 | 171.56 | 172.48 | 171.56 | 172.48 | 171.81 | 3.21% | 8 |
| Jul 8, 2025 | 165.95 | 167.11 | 165.52 | 167.11 | 166.46 | -2.00% | 1 |
| Jul 7, 2025 | 173.51 | 173.51 | 170.38 | 170.52 | 169.85 | -1.49% | 8 |
| Jul 3, 2025 | 174.00 | 174.00 | 172.70 | 173.10 | 172.42 | 0.09% | 4 |
| Jul 2, 2025 | 171.61 | 173.79 | 171.49 | 172.94 | 172.27 | 1.04% | 59 |
| Jul 1, 2025 | 163.75 | 171.17 | 163.75 | 171.17 | 170.50 | 4.80% | 164 |
| Jun 30, 2025 | 164.74 | 165.00 | 162.44 | 163.32 | 162.68 | -0.03% | 140 |
| Jun 27, 2025 | 161.20 | 163.38 | 161.20 | 163.38 | 162.74 | 1.25% | 85 |
| Jun 26, 2025 | 159.45 | 161.46 | 158.67 | 161.35 | 160.72 | 2.21% | 352 |
| Jun 25, 2025 | 157.56 | 158.60 | 157.56 | 157.86 | 157.24 | 0.26% | 34 |