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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	211.7	213.9	213.9	221.72	207.5	21
February 19, 2026	208.21	208.22	208.22	209.68	204.99	19
February 18, 2026	212.4	214.13	214.13	215.97	208.78	1,981
February 17, 2026	215.12	207.78	207.78	217.5	207.78	216
February 13, 2026	207.23	205.22	205.22	207.23	205.22	2,050
February 12, 2026	216.04	209.43	209.43	218.16	208.95	211
February 11, 2026	215.32	217.07	217.07	218.33	215.32	27
February 10, 2026	218.5	219.03	219.03	219.03	218.49	181
February 09, 2026	217.23	220.04	220.04	222.22	217.23	65
February 06, 2026	216.12	219.98	219.98	219.98	214.79	209
February 05, 2026	213.72	209.9	209.9	213.72	209.9	608
February 04, 2026	217	214.73	214.73	220.59	213.66	18
February 03, 2026	214.05	216.29	216.29	220	214.05	121
February 02, 2026	207.74	211.77	211.77	211.77	203.79	31
January 30, 2026	203.1	205.24	205.24	207.5	203.1	84
January 29, 2026	206.19	206.12	206.12	206.62	205.88	204
January 28, 2026	205.6	204.78	204.78	205.6	203.74	244
January 27, 2026	209.03	207.3	207.3	209.03	207.3	16
January 26, 2026	204.25	204.25	204.25	204.25	204.25	7
January 23, 2026	205.11	203.53	203.53	205.11	202.77	217
January 22, 2026	217.74	210.76	210.76	217.74	210.76	128
January 21, 2026	208.56	208.25	208.25	208.56	208.25	3
January 20, 2026	208.2	205.61	205.61	208.34	205.61	487
January 16, 2026	209.77	211.16	210.43	211.16	209.77	90
January 15, 2026	208.13	209.5	209.5	209.5	208.13	25
January 14, 2026	205.68	208.23	205.68	208.23	205.68	4
January 13, 2026	209.46	209.32	209.32	211.97	207.94	65
January 12, 2026	198.27	198.12	204.08	204.08	198.12	1,520
January 09, 2026	202.18	195.56	195.56	202.18	195.56	75
January 08, 2026	194.29	200.13	200.13	200.13	194.29	502
January 07, 2026	195.88	194.16	194.16	195.88	194.16	1
January 06, 2026	190.77	193.93	193.93	193.93	190.29	48
January 05, 2026	188.95	194.5	194.5	195.46	188.95	440
January 02, 2026	184.28	184.89	187.43	187.43	182.1	47
December 31, 2025	180	179.53	179.53	180	179.53	7
December 30, 2025	185.46	183.52	183.02	185.46	182.96	32
December 29, 2025	187	187.32	187.12	188.22	186.76	5,893
December 24, 2025	188.83	187.5	187.5	188.83	187.5	0
December 23, 2025	188.8	188.8	188.8	188.8	188.8	2
December 22, 2025	189.83	190	190	190.63	189.83	1,103
December 19, 2025	190	191.39	190	191.39	190	111
December 18, 2025	195.95	193.85	193.85	195.95	193.79	100
December 17, 2025	186.77	186.59	186.59	186.94	186.59	1,104
December 16, 2025	183.78	186.27	186.27	186.27	183.78	22
December 15, 2025	188	185.87	185.87	188	185.78	700
December 12, 2025	188.72	188.72	188.72	188.72	188.72	90
December 11, 2025	188.73	189.1	189.1	190.01	188.73	90
December 10, 2025	183.45	184.56	184.56	184.56	183.45	11
December 09, 2025	178.38	178.3	178.3	178.38	178.3	1,347
December 08, 2025	179.84	179.84	179.84	179.84	179.84	6
December 05, 2025	181.2	179.99	179.99	181.2	179.76	47
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

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