Williams-Sonoma, Inc. (0LXC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:41PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 281.21 | 286.65 | 281.21 | 284.92 | 284.92 | 66 |
| 25 Apr 2024 | 285.81 | 285.81 | 278.72 | 284.55 | 284.55 | 34 |
| 24 Apr 2024 | 285.59 | 287.80 | 282.31 | 285.38 | 285.38 | 17 |
| 23 Apr 2024 | 282.78 | 285.10 | 280.25 | 284.53 | 284.53 | 24 |
| 22 Apr 2024 | 284.28 | 284.28 | 277.23 | 280.32 | 280.32 | 48 |
| 19 Apr 2024 | 278.51 | 280.51 | 276.57 | 278.16 | 278.16 | 185 |
| 18 Apr 2024 | 284.21 | 286.74 | 280.91 | 281.00 | 281.00 | 160 |
| 18 Apr 2024 | 1.13 Dividend | |||||
| 17 Apr 2024 | 286.05 | 288.20 | 280.63 | 281.30 | 280.17 | 102 |
| 16 Apr 2024 | 289.39 | 289.39 | 282.36 | 282.36 | 281.23 | 110 |
| 15 Apr 2024 | 296.06 | 299.99 | 290.34 | 290.77 | 289.60 | 673 |
| 12 Apr 2024 | 292.95 | 293.98 | 286.70 | 289.53 | 288.37 | 176 |
| 11 Apr 2024 | 293.36 | 298.09 | 292.68 | 293.99 | 292.81 | 13 |
| 10 Apr 2024 | 297.01 | 302.12 | 293.06 | 293.87 | 292.69 | 278 |
| 09 Apr 2024 | 308.17 | 311.87 | 307.20 | 308.88 | 307.64 | 14 |
| 08 Apr 2024 | 310.54 | 311.28 | 308.25 | 308.73 | 307.49 | 9 |
| 05 Apr 2024 | 304.56 | 308.95 | 304.56 | 307.92 | 306.68 | 10 |
| 04 Apr 2024 | 312.27 | 313.13 | 308.60 | 308.60 | 307.36 | 44 |
| 03 Apr 2024 | 310.10 | 310.10 | 306.30 | 307.30 | 306.07 | 79 |
| 02 Apr 2024 | 312.02 | 312.02 | 305.90 | 307.21 | 305.98 | 435 |
| 28 Mar 2024 | 314.83 | 319.60 | 313.19 | 316.94 | 315.67 | 512 |
| 27 Mar 2024 | 313.00 | 315.31 | 310.05 | 311.75 | 310.50 | 116 |
| 26 Mar 2024 | 310.82 | 313.99 | 310.82 | 311.66 | 310.41 | 101 |
| 25 Mar 2024 | 314.00 | 318.65 | 309.24 | 312.59 | 311.33 | 236 |
| 22 Mar 2024 | 311.01 | 315.59 | 311.01 | 312.17 | 310.92 | 215 |
| 21 Mar 2024 | 296.51 | 310.82 | 296.23 | 310.03 | 308.78 | 1,065 |
| 20 Mar 2024 | 293.00 | 295.30 | 290.99 | 295.30 | 294.11 | 136 |
| 19 Mar 2024 | 285.20 | 292.57 | 285.16 | 290.43 | 289.26 | 256 |
| 18 Mar 2024 | 282.28 | 289.04 | 282.28 | 286.89 | 285.74 | 107 |
| 15 Mar 2024 | 283.61 | 286.00 | 279.11 | 280.16 | 279.03 | 206 |
| 14 Mar 2024 | 288.39 | 291.99 | 280.30 | 284.74 | 283.60 | 573 |
| 13 Mar 2024 | 241.51 | 289.80 | 241.51 | 283.80 | 282.66 | 1,066 |
| 12 Mar 2024 | 238.55 | 243.28 | 238.01 | 241.49 | 240.52 | 165 |
| 11 Mar 2024 | 235.66 | 239.40 | 235.66 | 239.12 | 238.16 | 61 |
| 08 Mar 2024 | 237.19 | 239.11 | 233.83 | 236.47 | 235.52 | 379 |
| 07 Mar 2024 | 246.16 | 248.94 | 241.65 | 248.65 | 247.65 | 58 |
| 06 Mar 2024 | 241.13 | 242.48 | 239.17 | 240.44 | 239.47 | 128 |
| 05 Mar 2024 | 231.93 | 242.80 | 231.93 | 242.80 | 241.82 | 50 |
| 04 Mar 2024 | 235.71 | 239.85 | 234.59 | 239.85 | 238.88 | 189 |
| 01 Mar 2024 | 236.65 | 237.38 | 233.86 | 236.65 | 235.70 | 17 |
| 29 Feb 2024 | 235.49 | 236.14 | 232.45 | 232.96 | 232.02 | 62 |
| 28 Feb 2024 | 232.97 | 234.68 | 230.67 | 232.82 | 231.88 | 23 |
| 27 Feb 2024 | 231.95 | 235.41 | 229.07 | 233.10 | 232.16 | 37,022 |
| 26 Feb 2024 | 227.58 | 231.77 | 225.88 | 230.87 | 229.94 | 79 |
| 23 Feb 2024 | 225.43 | 227.83 | 224.94 | 227.83 | 226.92 | 58 |
| 22 Feb 2024 | 222.52 | 226.47 | 222.51 | 226.47 | 225.56 | 79 |
| 21 Feb 2024 | 221.27 | 223.00 | 218.23 | 220.04 | 219.16 | 146 |
| 20 Feb 2024 | 224.19 | 225.25 | 220.26 | 221.19 | 220.30 | 110 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 221.12 | 228.13 | 220.27 | 228.13 | 227.21 | 645 |
| 15 Feb 2024 | 224.53 | 224.76 | 221.34 | 221.34 | 220.45 | 131 |
| 14 Feb 2024 | 224.82 | 224.82 | 221.71 | 224.21 | 223.31 | 47 |
| 13 Feb 2024 | 218.06 | 223.57 | 217.39 | 221.02 | 220.13 | 1,287 |
| 12 Feb 2024 | 219.23 | 228.62 | 219.23 | 227.12 | 226.21 | 74 |
| 09 Feb 2024 | 217.19 | 222.45 | 216.11 | 220.23 | 219.35 | 474 |
| 08 Feb 2024 | 205.45 | 214.79 | 205.45 | 213.61 | 212.75 | 50 |
| 07 Feb 2024 | 203.42 | 206.85 | 203.42 | 205.02 | 204.20 | 17 |
| 06 Feb 2024 | 200.00 | 203.45 | 199.98 | 203.26 | 202.44 | 34 |
| 05 Feb 2024 | 197.54 | 199.07 | 195.33 | 199.07 | 198.27 | 39 |
| 02 Feb 2024 | 193.54 | 196.47 | 192.30 | 196.47 | 195.68 | 46 |
| 01 Feb 2024 | 194.70 | 196.53 | 192.42 | 192.42 | 191.65 | 18 |
| 31 Jan 2024 | 199.62 | 200.43 | 195.99 | 196.46 | 195.67 | 72 |
| 30 Jan 2024 | 200.41 | 201.17 | 198.69 | 200.84 | 200.03 | 550 |
| 29 Jan 2024 | 208.96 | 208.96 | 197.44 | 201.23 | 200.42 | 78 |
| 26 Jan 2024 | 210.09 | 211.05 | 208.30 | 208.30 | 207.46 | 18 |
| 25 Jan 2024 | 207.96 | 210.14 | 207.88 | 209.89 | 209.05 | 33 |
| 24 Jan 2024 | 212.98 | 212.98 | 207.43 | 207.43 | 206.60 | 666 |
| 23 Jan 2024 | 211.61 | 211.77 | 209.07 | 209.07 | 208.23 | 19 |
| 22 Jan 2024 | 208.58 | 208.66 | 206.35 | 208.66 | 207.82 | 311 |
| 19 Jan 2024 | 206.61 | 206.61 | 201.89 | 205.52 | 204.69 | 90 |
| 18 Jan 2024 | 205.24 | 207.46 | 204.61 | 206.58 | 205.75 | 23 |
| 18 Jan 2024 | 0.9 Dividend | |||||
| 17 Jan 2024 | 201.26 | 204.26 | 200.02 | 203.50 | 201.79 | 635 |
| 16 Jan 2024 | 202.00 | 203.31 | 199.79 | 201.58 | 199.88 | 9 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 202.45 | 204.54 | 200.84 | 202.57 | 200.86 | 59 |
| 11 Jan 2024 | 206.15 | 206.15 | 196.40 | 198.90 | 197.22 | 3 |
| 10 Jan 2024 | 200.00 | 200.87 | 197.90 | 199.91 | 198.23 | 765 |
| 09 Jan 2024 | 198.13 | 199.40 | 198.13 | 198.63 | 196.96 | 95 |
| 08 Jan 2024 | 197.49 | 200.68 | 197.49 | 200.68 | 198.99 | 66 |
| 05 Jan 2024 | 197.10 | 197.10 | 197.00 | 197.00 | 195.34 | 77 |
| 04 Jan 2024 | 194.02 | 195.99 | 193.36 | 195.99 | 194.34 | 25 |
| 03 Jan 2024 | 199.79 | 202.38 | 193.66 | 195.53 | 193.88 | 311 |
| 02 Jan 2024 | 201.78 | 203.45 | 199.72 | 202.50 | 200.79 | 298 |
| 29 Dec 2023 | 202.45 | 203.68 | 201.09 | 201.76 | 200.06 | 13 |
| 28 Dec 2023 | 202.74 | 203.44 | 201.57 | 203.44 | 201.73 | 361 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 205.00 | 205.00 | 202.13 | 203.54 | 201.83 | 16 |
| 21 Dec 2023 | 204.75 | 204.75 | 202.82 | 202.82 | 201.11 | 150 |
| 20 Dec 2023 | 202.05 | 204.99 | 200.16 | 204.18 | 202.46 | 1,076 |
| 19 Dec 2023 | 200.00 | 205.50 | 199.76 | 204.02 | 202.30 | 2,196 |
| 18 Dec 2023 | 204.76 | 204.76 | 198.55 | 198.55 | 196.88 | 176 |
| 15 Dec 2023 | 206.10 | 206.10 | 202.70 | 203.78 | 202.06 | 224 |
| 14 Dec 2023 | 200.48 | 209.01 | 198.90 | 206.19 | 204.45 | 172 |
| 13 Dec 2023 | 190.26 | 192.58 | 189.73 | 191.99 | 190.37 | 16 |
| 12 Dec 2023 | 193.96 | 194.46 | 189.28 | 189.28 | 187.69 | 675 |
| 11 Dec 2023 | 194.32 | 195.60 | 193.03 | 194.35 | 192.71 | 48 |
| 08 Dec 2023 | 193.66 | 195.28 | 192.94 | 194.62 | 192.98 | 265 |
| 07 Dec 2023 | 193.33 | 197.04 | 193.33 | 197.04 | 195.38 | 138 |
| 06 Dec 2023 | 195.20 | 197.43 | 193.71 | 193.79 | 192.16 | 19 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.