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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	201.74	200.22	200.22	201.78	200.22	92
September 08, 2025	201.6	202.86	202.86	204.15	201.6	206
September 05, 2025	204	200.81	200.81	205.18	200.81	61
September 04, 2025	196.59	201.1	201.1	201.1	196.59	479
September 03, 2025	190.1	194.03	194.03	194.03	190.1	75
September 02, 2025	187.45	189.2	189.2	189.2	187.45	13,054
August 29, 2025	186.7	187.48	187.48	187.88	186.7	45
August 28, 2025	193	188.7	188.7	193.97	187.73	1,617
August 27, 2025	197	195.83	195.83	203	192.37	2,442
August 26, 2025	198.96	197.26	197.26	200.02	196.7	925
August 22, 2025	200	204.09	204.09	204.3	197.45	11
August 21, 2025	196.28	195.34	195.34	197.74	195.08	28
August 20, 2025	201.74	199.5	199.5	201.74	197.97	65
August 19, 2025	203.65	201.68	201.68	205.61	200.94	45
August 18, 2025	205.35	201.18	202.07	205.35	200.51	60
August 15, 2025	203	203.57	203.57	204.73	202.98	230
August 14, 2025	209.41	204.47	204.47	209.41	203.96	422
August 13, 2025	207.87	209.42	209.42	209.5	207	44
August 12, 2025	202	206.49	206.49	206.91	202	112
August 11, 2025	200.05	197.94	197.94	200.05	197.94	259
August 08, 2025	199.84	199.74	199.74	199.84	199.74	0
August 07, 2025	204.54	197.72	197.72	204.54	197.72	104
August 06, 2025	202.82	204.22	204.22	204.22	202.52	28
August 05, 2025	200.82	200.85	200.85	200.85	198.96	42
August 04, 2025	192.92	193.53	193.53	198.57	192.92	289
August 01, 2025	182.7	182.82	182.82	183	180.52	58
July 31, 2025	189.2	186.67	186.67	189.82	186.67	46
July 30, 2025	188.25	190.09	190.09	190.51	187.97	13
July 29, 2025	190	185.7	185.7	190	185.7	375
July 28, 2025	183.05	187.61	187.61	187.62	182.55	468
July 25, 2025	181.18	181.05	181.05	181.18	180.3	4
July 24, 2025	181.9	183.18	183.18	183.19	181.9	58
July 23, 2025	183	182.22	182.22	185.07	181.88	264
July 22, 2025	172.4	178.29	178.29	178.29	172.4	47
July 21, 2025	171.55	172.87	172.87	172.87	171.17	78
July 18, 2025	170.42	169.98	169.98	171.31	169.98	68,507
July 17, 2025	168.16	170.59	169.93	170.59	165.08	163
July 16, 2025	163.66	163.8	163.17	165.25	163	60
July 15, 2025	171.49	168.94	168.94	171.49	166.11	72
July 14, 2025	173.08	170.46	170.46	175.79	170.46	103
July 11, 2025	175.56	175.78	175.78	175.78	173.78	7
July 10, 2025	175.02	177	177	177.48	174.36	53
July 09, 2025	171.56	172.48	172.48	172.48	171.56	8
July 08, 2025	165.95	166.73	166.73	167.11	165.52	1
July 07, 2025	173.51	170.52	170.52	173.51	170.38	8
July 03, 2025	174	173.21	173.21	174	172.7	211
July 02, 2025	171.61	172.23	172.23	173.79	171.49	59

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