Williams-Sonoma, Inc. (LON:0LXC)
London · Delayed Price · Currency is GBP · Price in USD 230.28
+1.71 (0.75%)
Sep 25, 2026, 5:13 PM GMT
LON:0LXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 226.39 | 233.53 | 224.91 | 230.28 | 230.28 | 0.75% | 366 |
| Sep 24, 2026 | 231.22 | 231.22 | 226.27 | 228.57 | 228.57 | -0.70% | 6 |
| Sep 23, 2026 | 232.79 | 233.33 | 229.01 | 230.19 | 230.19 | -1.05% | 369 |
| Sep 22, 2026 | 232.20 | 235.52 | 227.98 | 232.63 | 232.63 | 2.01% | 30 |
| Sep 21, 2026 | 228.00 | 228.25 | 223.16 | 228.04 | 228.04 | 2.46% | 12 |
| Sep 18, 2026 | 219.18 | 223.70 | 218.22 | 222.57 | 222.57 | 0.96% | 82 |
| Sep 17, 2026 | 222.12 | 227.13 | 220.10 | 220.45 | 220.45 | -0.97% | 6 |
| Sep 16, 2026 | 223.24 | 223.24 | 215.93 | 222.60 | 222.60 | -1.19% | 421 |
| Sep 15, 2026 | 230.33 | 231.77 | 223.13 | 225.27 | 225.27 | -1.27% | 391 |
| Sep 14, 2026 | 224.34 | 228.48 | 220.77 | 228.17 | 228.17 | 0.49% | 14 |
| Sep 11, 2026 | 224.19 | 230.63 | 224.19 | 227.05 | 227.05 | 2.06% | 29 |
| Sep 10, 2026 | 227.51 | 227.51 | 221.80 | 222.46 | 222.46 | -1.97% | 56 |
| Sep 9, 2026 | 226.32 | 231.64 | 225.03 | 226.92 | 226.92 | -1.22% | 232 |
| Sep 8, 2026 | 225.15 | 231.12 | 225.15 | 229.73 | 229.73 | 1.36% | 376 |
| Sep 4, 2026 | 222.77 | 226.72 | 220.42 | 226.64 | 226.64 | 1.90% | 89 |
| Sep 3, 2026 | 224.76 | 227.18 | 218.59 | 222.42 | 222.42 | -0.33% | 5 |
| Sep 2, 2026 | 220.96 | 224.51 | 219.92 | 223.16 | 223.16 | 0.81% | 1,273 |
| Sep 1, 2026 | 225.50 | 228.42 | 221.13 | 221.36 | 221.36 | -2.59% | 26 |
| Aug 31, 2026 | 229.44 | 237.51 | 225.34 | 227.24 | 227.24 | -2.33% | 19 |
| Aug 28, 2026 | 246.11 | 246.11 | 231.89 | 232.65 | 232.65 | -4.66% | 240 |
| Aug 27, 2026 | 233.50 | 247.78 | 233.50 | 244.01 | 244.01 | 3.11% | 36 |
| Aug 26, 2026 | 234.75 | 236.65 | 217.00 | 236.65 | 236.65 | 1.35% | 1,063 |
| Aug 25, 2026 | 245.05 | 245.05 | 232.46 | 233.50 | 233.50 | -1.96% | 122 |
| Aug 24, 2026 | 232.20 | 242.41 | 232.20 | 238.16 | 238.16 | 0.83% | 313 |
| Aug 21, 2026 | 238.49 | 238.49 | 233.11 | 236.21 | 236.21 | 0.29% | 108 |
| Aug 20, 2026 | 242.00 | 242.00 | 232.89 | 235.52 | 235.52 | -2.99% | 99 |
| Aug 19, 2026 | 243.32 | 249.12 | 240.35 | 242.79 | 242.79 | 0.38% | 19 |
| Aug 18, 2026 | 241.35 | 244.85 | 237.40 | 241.88 | 241.88 | 0.97% | 56 |
| Aug 17, 2026 | 242.69 | 245.80 | 238.59 | 239.56 | 239.56 | -0.82% | 130 |
| Aug 14, 2026 | 241.78 | 245.58 | 239.47 | 241.53 | 241.53 | -0.85% | 13 |
| Aug 13, 2026 | 249.50 | 249.53 | 243.59 | 243.59 | 243.59 | -0.92% | 121 |
| Aug 12, 2026 | 248.98 | 254.56 | 244.60 | 245.86 | 245.86 | -2.43% | 237 |
| Aug 11, 2026 | 246.80 | 254.38 | 245.03 | 251.99 | 251.99 | 0.39% | 81 |
| Aug 10, 2026 | 249.64 | 253.00 | 249.44 | 251.02 | 251.02 | 0.67% | 97 |
| Aug 7, 2026 | 248.86 | 251.10 | 246.41 | 249.34 | 249.34 | 1.23% | 6 |
| Aug 6, 2026 | 249.97 | 252.67 | 243.54 | 246.31 | 246.31 | -1.23% | 40 |
| Aug 5, 2026 | 248.88 | 252.93 | 246.21 | 249.38 | 249.38 | 0.53% | 378 |
| Aug 4, 2026 | 243.00 | 250.91 | 243.00 | 248.06 | 248.06 | 5.00% | 94 |
| Aug 3, 2026 | 232.08 | 238.76 | 228.91 | 236.25 | 236.25 | 2.18% | 196 |
| Jul 31, 2026 | 236.15 | 236.15 | 229.25 | 231.21 | 231.21 | -0.98% | 724 |
| Jul 30, 2026 | 236.45 | 236.45 | 228.10 | 233.51 | 233.51 | 0.05% | 10 |
| Jul 29, 2026 | 236.78 | 236.78 | 230.52 | 233.40 | 233.40 | -1.97% | 40 |
| Jul 28, 2026 | 236.26 | 240.98 | 230.00 | 238.08 | 238.08 | 2.54% | 112 |
| Jul 27, 2026 | 232.00 | 235.71 | 226.14 | 232.18 | 232.18 | 3.69% | 40 |
| Jul 24, 2026 | 220.00 | 227.35 | 214.12 | 223.92 | 223.92 | 3.38% | 148 |
| Jul 23, 2026 | 219.91 | 223.34 | 216.11 | 216.59 | 216.59 | -2.40% | 12 |
| Jul 22, 2026 | 221.34 | 224.56 | 218.22 | 221.92 | 221.92 | 0.41% | 269 |
| Jul 21, 2026 | 222.99 | 224.42 | 219.99 | 221.02 | 221.02 | -1.71% | 305 |
| Jul 20, 2026 | 227.52 | 232.24 | 224.86 | 224.86 | 224.86 | -1.68% | 27 |
| Jul 17, 2026 | 228.65 | 231.09 | 224.49 | 228.70 | 228.70 | 0.36% | 13 |