UK markets close in 7 hours 41 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
311.75+0.09 (+0.03%)
As of 07:12PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.000.000.00311.75311.75-
26 Mar 2024310.82313.99310.82311.66311.66101
25 Mar 2024314.00318.65309.24312.59312.59236
22 Mar 2024311.01315.59311.01312.17312.17215
21 Mar 2024296.51310.82296.23310.03310.031,065
20 Mar 2024293.00295.30290.99295.30295.30136
19 Mar 2024285.20292.57285.16290.43290.43256
18 Mar 2024282.28289.04282.28286.89286.89107
15 Mar 2024283.61286.00279.11280.16280.16206
14 Mar 2024288.39291.99280.30284.74284.74573
13 Mar 2024241.51289.80241.51283.80283.801,066
12 Mar 2024238.55243.28238.01241.49241.49165
11 Mar 2024235.66239.40235.66239.12239.1261
08 Mar 2024237.19239.11233.83236.47236.47379
07 Mar 2024246.16248.94241.65248.65248.6558
06 Mar 2024241.13242.48239.17240.44240.44128
05 Mar 2024231.93242.80231.93242.80242.8050
04 Mar 2024235.71239.85234.59239.85239.85189
01 Mar 2024236.65237.38233.86236.65236.6517
29 Feb 2024235.49236.14232.45232.96232.9662
28 Feb 2024232.97234.68230.67232.82232.8223
27 Feb 2024231.95235.41229.07233.10233.1037,022
26 Feb 2024227.58231.77225.88230.87230.8779
23 Feb 2024225.43227.83224.94227.83227.8358
22 Feb 2024222.52226.47222.51226.47226.4779
21 Feb 2024221.27223.00218.23220.04220.04146
20 Feb 2024224.19225.25220.26221.19221.19110
19 Feb 2024------
16 Feb 2024221.12228.13220.27228.13228.13645
15 Feb 2024224.53224.76221.34221.34221.34131
14 Feb 2024224.82224.82221.71224.21224.2147
13 Feb 2024218.06223.57217.39221.02221.021,287
12 Feb 2024219.23228.62219.23227.12227.1274
09 Feb 2024217.19222.45216.11220.23220.23474
08 Feb 2024205.45214.79205.45213.61213.6150
07 Feb 2024203.42206.85203.42205.02205.0217
06 Feb 2024200.00203.45199.98203.26203.2634
05 Feb 2024197.54199.07195.33199.07199.0739
02 Feb 2024193.54196.47192.30196.47196.4746
01 Feb 2024194.70196.53192.42192.42192.4218
31 Jan 2024199.62200.43195.99196.46196.4672
30 Jan 2024200.41201.17198.69200.84200.84550
29 Jan 2024208.96208.96197.44201.23201.2378
26 Jan 2024210.09211.05208.30208.30208.3018
25 Jan 2024207.96210.14207.88209.89209.8933
24 Jan 2024212.98212.98207.43207.43207.43666
23 Jan 2024211.61211.77209.07209.07209.0719
22 Jan 2024208.58208.66206.35208.66208.66311
19 Jan 2024206.61206.61201.89205.52205.5290
18 Jan 2024205.24207.46204.61206.58206.5823
18 Jan 20240.9 Dividend
17 Jan 2024201.26204.26200.02203.50202.60635
16 Jan 2024202.00203.31199.79201.58200.699
15 Jan 2024------
12 Jan 2024202.45204.54200.84202.57201.6759
11 Jan 2024206.15206.15196.40198.90198.023
10 Jan 2024200.00200.87197.90199.91199.03765
09 Jan 2024198.13199.40198.13198.63197.7595
08 Jan 2024197.49200.68197.49200.68199.7966
05 Jan 2024197.10197.10197.00197.00196.1377
04 Jan 2024194.02195.99193.36195.99195.1225
03 Jan 2024199.79202.38193.66195.53194.67311
02 Jan 2024201.78203.45199.72202.50201.60298
29 Dec 2023202.45203.68201.09201.76200.8713
28 Dec 2023202.74203.44201.57203.44202.54361
27 Dec 2023------
22 Dec 2023205.00205.00202.13203.54202.6416
21 Dec 2023204.75204.75202.82202.82201.92150
20 Dec 2023202.05204.99200.16204.18203.281,076
19 Dec 2023200.00205.50199.76204.02203.122,196
18 Dec 2023204.76204.76198.55198.55197.67176
15 Dec 2023206.10206.10202.70203.78202.88224
14 Dec 2023200.48209.01198.90206.19205.28172
13 Dec 2023190.26192.58189.73191.99191.1416
12 Dec 2023193.96194.46189.28189.28188.44675
11 Dec 2023194.32195.60193.03194.35193.4948
08 Dec 2023193.66195.28192.94194.62193.76265
07 Dec 2023193.33197.04193.33197.04196.17138
06 Dec 2023195.20197.43193.71193.79192.9319
05 Dec 2023195.08197.71194.50194.50193.6480
04 Dec 2023194.06199.27194.06197.57196.70230
01 Dec 2023187.73194.94186.83194.61193.75243
30 Nov 2023188.79188.79185.32187.00186.171,896
29 Nov 2023184.79188.05184.01188.05187.22170
28 Nov 2023181.78184.94181.78183.17182.3650
27 Nov 2023183.55184.40181.79183.55182.7470
24 Nov 2023181.25183.34180.47183.34182.531,491
23 Nov 2023------
22 Nov 2023181.53182.45180.08180.87180.07407
21 Nov 2023181.50181.50177.42178.98178.1927
20 Nov 2023178.40180.75176.52180.68179.88103
17 Nov 2023173.50181.40172.05181.40180.60208
16 Nov 2023166.70170.40160.00169.76169.01285
15 Nov 2023159.04162.74157.90162.58161.86322
14 Nov 2023152.69158.21152.69156.64155.95290
13 Nov 2023148.39149.41145.59148.74148.08126
10 Nov 2023145.82146.97143.94146.97146.3260
09 Nov 2023147.49148.20147.49148.20147.5440
08 Nov 2023150.45150.45150.45150.45149.781
07 Nov 2023153.51153.51150.51150.54149.8794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...