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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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