Williams-Sonoma, Inc. (LON:0LXC)
London · Delayed Price · Currency is GBP · Price in USD 170.24
-6.78 (-3.83%)
May 13, 2026, 5:10 PM GMT
LON:0LXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 174.71 | 177.02 | 172.24 | 177.02 | 177.02 | -0.15% | 49 |
| May 11, 2026 | 179.74 | 182.52 | 177.12 | 177.29 | 177.29 | -4.09% | 16 |
| May 8, 2026 | 186.99 | 186.99 | 182.44 | 184.85 | 184.85 | 1.67% | 4 |
| May 7, 2026 | 185.45 | 192.92 | 181.81 | 181.81 | 181.81 | -2.43% | 453 |
| May 6, 2026 | 180.31 | 187.92 | 179.41 | 186.33 | 186.33 | 3.76% | 171 |
| May 5, 2026 | 174.60 | 182.00 | 174.60 | 179.57 | 179.57 | 1.71% | 11 |
| May 4, 2026 | 182.86 | 184.06 | 174.82 | 176.55 | 176.55 | -2.36% | 62 |
| May 1, 2026 | 176.83 | 182.93 | 176.83 | 180.82 | 180.82 | -0.40% | 23 |
| Apr 30, 2026 | 184.69 | 184.69 | 180.46 | 181.55 | 181.55 | 0.19% | 207 |
| Apr 29, 2026 | 186.19 | 188.27 | 181.20 | 181.20 | 181.20 | -3.25% | 7 |
| Apr 28, 2026 | 195.96 | 195.96 | 186.69 | 187.28 | 187.28 | -1.65% | 121 |
| Apr 27, 2026 | 192.26 | 196.30 | 189.20 | 190.42 | 190.42 | -0.29% | 443 |
| Apr 24, 2026 | 196.99 | 196.99 | 189.95 | 190.97 | 190.97 | -0.15% | 150 |
| Apr 23, 2026 | 197.53 | 202.95 | 191.27 | 191.27 | 191.27 | -3.03% | 9 |
| Apr 22, 2026 | 209.73 | 209.73 | 196.97 | 197.25 | 197.25 | -3.00% | 418 |
| Apr 21, 2026 | 204.84 | 207.99 | 198.77 | 203.36 | 203.36 | 1.86% | 207 |
| Apr 20, 2026 | 198.69 | 201.96 | 190.15 | 199.64 | 199.64 | -0.32% | 21 |
| Apr 17, 2026 | 191.89 | 204.51 | 189.85 | 200.29 | 200.29 | 3.92% | 197 |
| Apr 16, 2026 | 193.00 | 196.04 | 191.24 | 192.73 | 191.97 | 0.48% | 98 |
| Apr 15, 2026 | 195.77 | 196.50 | 189.55 | 191.80 | 191.04 | -1.89% | 6 |
| Apr 14, 2026 | 195.45 | 195.50 | 193.48 | 195.50 | 194.72 | 0.69% | 54 |
| Apr 13, 2026 | 186.00 | 198.88 | 184.97 | 194.16 | 193.39 | 2.74% | 1,051 |
| Apr 10, 2026 | 189.99 | 195.03 | 188.42 | 188.99 | 188.24 | -0.96% | 5 |
| Apr 9, 2026 | 187.00 | 190.83 | 184.89 | 190.83 | 190.07 | 1.23% | 5 |
| Apr 8, 2026 | 188.00 | 194.91 | 188.00 | 188.52 | 187.77 | 4.89% | 109 |
| Apr 7, 2026 | 180.07 | 183.00 | 177.82 | 179.74 | 179.02 | -0.41% | 12 |
| Apr 2, 2026 | 173.60 | 183.40 | 173.60 | 180.48 | 179.76 | -0.11% | 242 |
| Apr 1, 2026 | 180.00 | 182.76 | 177.91 | 180.69 | 179.97 | -0.72% | 98 |
| Mar 31, 2026 | 180.99 | 184.26 | 178.37 | 182.00 | 181.28 | 1.51% | 21 |
| Mar 30, 2026 | 174.07 | 179.95 | 170.44 | 179.30 | 178.59 | 1.67% | 2,260 |
| Mar 27, 2026 | 177.90 | 180.99 | 174.93 | 176.36 | 175.66 | -2.25% | 26 |
| Mar 26, 2026 | 182.02 | 182.88 | 178.01 | 180.42 | 179.70 | -0.39% | 96 |
| Mar 25, 2026 | 179.49 | 186.51 | 176.42 | 181.13 | 180.41 | -1.14% | 18 |
| Mar 24, 2026 | 182.07 | 184.78 | 179.10 | 183.22 | 182.49 | -1.17% | 28 |
| Mar 23, 2026 | 179.13 | 187.79 | 179.13 | 185.39 | 184.65 | 3.62% | 29 |
| Mar 20, 2026 | 182.08 | 183.18 | 178.91 | 178.91 | 178.20 | -0.86% | 68 |
| Mar 19, 2026 | 180.00 | 185.23 | 175.51 | 180.46 | 179.74 | -4.06% | 69 |
| Mar 18, 2026 | 184.00 | 195.00 | 174.84 | 188.09 | 187.35 | 2.79% | 584 |
| Mar 17, 2026 | 182.21 | 190.00 | 180.00 | 182.98 | 182.26 | -0.38% | 27 |
| Mar 16, 2026 | 187.40 | 188.92 | 179.64 | 183.69 | 182.96 | 2.31% | 32 |
| Mar 13, 2026 | 181.63 | 184.49 | 178.39 | 179.55 | 178.84 | -0.70% | 7 |
| Mar 12, 2026 | 184.73 | 184.73 | 178.86 | 180.82 | 180.10 | -2.51% | 10 |
| Mar 11, 2026 | 189.70 | 190.96 | 183.60 | 185.47 | 184.73 | -2.90% | 10 |
| Mar 10, 2026 | 189.03 | 192.05 | 185.02 | 191.01 | 190.25 | 3.71% | 35 |
| Mar 9, 2026 | 185.82 | 185.82 | 176.60 | 184.18 | 183.45 | -1.71% | 25 |
| Mar 6, 2026 | 189.11 | 189.16 | 182.71 | 187.39 | 186.65 | -0.87% | 13 |
| Mar 5, 2026 | 197.86 | 197.86 | 189.03 | 189.03 | 188.28 | -4.45% | 18 |
| Mar 4, 2026 | 199.57 | 203.89 | 196.99 | 197.83 | 197.04 | -0.52% | 41 |
| Mar 3, 2026 | 201.34 | 201.88 | 190.91 | 198.86 | 198.07 | -2.01% | 253 |
| Mar 2, 2026 | 201.32 | 207.38 | 195.17 | 202.94 | 202.14 | -1.42% | 104 |