Williams-Sonoma, Inc. - 0LXC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	180.6	177.41	177.41	180.6	177.41	18
December 03, 2025	177.53	180	180	180.41	177.53	167
December 02, 2025	183.94	178.48	178.48	183.94	178.48	52
December 01, 2025	175.93	182.62	182.28	182.62	175.93	69
November 28, 2025	183.19	179.34	179.34	183.19	179.34	197
November 26, 2025	180.54	183.19	183.19	183.19	180.54	191
November 25, 2025	176.64	181.14	181.14	181.26	176.07	997
November 24, 2025	174	174	174	174	174	19
November 21, 2025	179.95	180.21	180.21	180.21	179.95	66
November 20, 2025	178.28	179.59	179.59	179.59	178.28	42
November 19, 2025	173.99	174.59	174.59	185.06	168.4	309
November 18, 2025	178	181.26	181.26	181.26	175.57	145
November 17, 2025	180.33	180.33	180.33	180.33	180.33	5
November 14, 2025	181.5	181.5	181.5	181.5	181.5	4
November 13, 2025	190.01	188.68	188.68	193.45	188.4	130
November 12, 2025	194.6	192.7	192.7	194.6	189.85	11
November 11, 2025	196	193.83	193.83	196	192.26	123
November 10, 2025	195.01	194.72	194.72	198.05	189.98	94
November 07, 2025	189.59	195	189.59	195.42	189.59	25
November 06, 2025	199.92	193.02	193.02	199.92	192.99	2,272
November 05, 2025	199.84	199.84	199.84	199.84	199.84	7
November 04, 2025	189.61	190.84	190.84	190.84	189.61	232
November 03, 2025	195.1	191.5	191.5	195.1	191.5	90
October 31, 2025	198.11	196.65	196.65	198.11	196.65	104
October 30, 2025	193.95	198.11	198.11	198.11	193.95	3
October 29, 2025	200.34	197.24	197.24	200.73	196.3	41,112
October 28, 2025	197.7	201.85	201.85	201.85	195.18	2,612
October 27, 2025	189.95	192.69	192.69	194.12	189.95	5,883
October 24, 2025	190.48	189.95	189.95	190.48	189.95	11
October 23, 2025	186.04	187.28	187.28	187.28	186.04	87
October 21, 2025	188.74	189.92	189.92	190.08	188.42	57
October 20, 2025	186.03	189.74	189.74	190.08	186.03	217
October 17, 2025	187.85	185.83	185.83	187.85	185.83	33
October 16, 2025	188.87	189.01	188.35	189.01	188.87	2
October 15, 2025	192.02	192.02	192.02	192.02	192.02	30
October 14, 2025	188	191.05	191.05	191.05	188	40
October 13, 2025	184.88	188.64	188.64	188.64	184.88	6
October 10, 2025	187.98	183.99	183.99	187.98	183.93	1,064
October 09, 2025	190.33	189.49	189.49	190.33	189.49	20
October 08, 2025	189.76	190.29	190.29	190.32	186.9	201
October 07, 2025	194.01	190.24	190.24	194.01	190.18	64
October 06, 2025	198.7	197.93	197.93	198.7	196	1,508
October 03, 2025	196.55	203.28	202.94	203.62	196.3	25
October 02, 2025	194.32	195.02	195.02	195.02	194.32	11
October 01, 2025	193.64	193.92	193.92	193.92	193.64	154
September 30, 2025	195.83	193.74	193.74	195.83	193.48	323
September 29, 2025	196.45	191.67	191.67	196.45	191.38	146
September 26, 2025	196.99	198.64	198.64	201.11	196.99	165
September 25, 2025	199.95	196.76	196.76	199.95	196.76	63
September 24, 2025	198.36	199.95	199.95	200.33	198.36	118
September 23, 2025	199.95	201.06	201.06	201.06	199.95	189
September 22, 2025	197	197.22	197.22	197.22	197	16
September 19, 2025	199.73	197.3	197.3	199.73	196.35	282
September 18, 2025	197.41	197.41	197.41	198.04	197.41	1
September 17, 2025	195.38	199.91	199.91	199.91	195.38	307
September 16, 2025	199.21	195.46	195.46	199.21	195.46	3
September 15, 2025	196.71	198.61	198.61	199.49	196.71	357
September 12, 2025	201.97	196.71	196.71	201.97	196.71	231
September 11, 2025	203.54	203.32	203.32	203.54	203.32	36
September 10, 2025	202.3	203.35	203.35	203.79	201.85	335

Williams-Sonoma, Inc. (0LXC.L) LSE