LSE - Delayed Quote USD

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

285.00 +0.45 (+0.16%)
At close: April 26 at 6:41 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 281.21 286.65 281.21 284.92 284.92 66
Apr 25, 2024 285.81 285.81 278.72 284.55 284.55 34
Apr 24, 2024 285.59 287.80 282.31 285.38 285.38 17
Apr 23, 2024 282.78 285.10 280.25 284.53 284.53 24
Apr 22, 2024 284.28 284.28 277.23 280.32 280.32 48
Apr 19, 2024 278.51 280.51 276.57 278.16 278.16 185
Apr 18, 2024 1.13 Dividend
Apr 18, 2024 284.21 286.74 280.91 281.00 281.00 160
Apr 17, 2024 286.05 288.20 280.63 281.30 280.17 102
Apr 16, 2024 289.39 289.39 282.36 282.36 281.23 110
Apr 15, 2024 296.06 299.99 290.34 290.77 289.60 673
Apr 12, 2024 292.95 293.98 286.70 289.53 288.37 176
Apr 11, 2024 293.36 298.09 292.68 293.99 292.81 13
Apr 10, 2024 297.01 302.12 293.06 293.87 292.69 278
Apr 9, 2024 308.17 311.87 307.20 308.88 307.64 14
Apr 8, 2024 310.54 311.28 308.25 308.73 307.49 9
Apr 5, 2024 304.56 308.95 304.56 307.92 306.68 10
Apr 4, 2024 312.27 313.13 308.60 308.60 307.36 44
Apr 3, 2024 310.10 310.10 306.30 307.30 306.07 79
Apr 2, 2024 312.02 312.02 305.90 307.21 305.98 435
Mar 28, 2024 314.83 319.60 313.19 316.94 315.67 512
Mar 27, 2024 313.00 315.31 310.05 311.75 310.50 116
Mar 26, 2024 310.82 313.99 310.82 311.66 310.41 101
Mar 25, 2024 314.00 318.65 309.24 312.59 311.33 236
Mar 22, 2024 311.01 315.59 311.01 312.17 310.92 215
Mar 21, 2024 296.51 310.82 296.23 310.03 308.78 1,065
Mar 20, 2024 293.00 295.30 290.99 295.30 294.11 136
Mar 19, 2024 285.20 292.57 285.16 290.43 289.26 256
Mar 18, 2024 282.28 289.04 282.28 286.89 285.74 107
Mar 15, 2024 283.61 286.00 279.11 280.16 279.03 206
Mar 14, 2024 288.39 291.99 280.30 284.74 283.60 573
Mar 13, 2024 241.51 289.80 241.51 283.80 282.66 1,066
Mar 12, 2024 238.55 243.28 238.01 241.49 240.52 165
Mar 11, 2024 235.66 239.40 235.66 239.12 238.16 61
Mar 8, 2024 237.19 239.11 233.83 236.47 235.52 379
Mar 7, 2024 246.16 248.94 241.65 248.65 247.65 58
Mar 6, 2024 241.13 242.48 239.17 240.44 239.47 128
Mar 5, 2024 231.93 242.80 231.93 242.80 241.82 50
Mar 4, 2024 235.71 239.85 234.59 239.85 238.88 189
Mar 1, 2024 236.65 237.38 233.86 236.65 235.70 17
Feb 29, 2024 235.49 236.14 232.45 232.96 232.02 62
Feb 28, 2024 232.97 234.68 230.67 232.82 231.88 23
Feb 27, 2024 231.95 235.41 229.07 233.10 232.16 37,022
Feb 26, 2024 227.58 231.77 225.88 230.87 229.94 79
Feb 23, 2024 225.43 227.83 224.94 227.83 226.92 58
Feb 22, 2024 222.52 226.47 222.51 226.47 225.56 79
Feb 21, 2024 221.27 223.00 218.23 220.04 219.16 146
Feb 20, 2024 224.19 225.25 220.26 221.19 220.30 110
Feb 16, 2024 221.12 228.13 220.27 228.13 227.21 645
Feb 15, 2024 224.53 224.76 221.34 221.34 220.45 131
Feb 14, 2024 224.82 224.82 221.71 224.21 223.31 47
Feb 13, 2024 218.06 223.57 217.39 221.02 220.13 1,287
Feb 12, 2024 219.23 228.62 219.23 227.12 226.21 74
Feb 9, 2024 217.19 222.45 216.11 220.23 219.35 474
Feb 8, 2024 205.45 214.79 205.45 213.61 212.75 50
Feb 7, 2024 203.42 206.85 203.42 205.02 204.20 17
Feb 6, 2024 200.00 203.45 199.98 203.26 202.44 34
Feb 5, 2024 197.54 199.07 195.33 199.07 198.27 39
Feb 2, 2024 193.54 196.47 192.30 196.47 195.68 46
Feb 1, 2024 194.70 196.53 192.42 192.42 191.65 18
Jan 31, 2024 199.62 200.43 195.99 196.46 195.67 72
Jan 30, 2024 200.41 201.17 198.69 200.84 200.03 550
Jan 29, 2024 208.96 208.96 197.44 201.23 200.42 78
Jan 26, 2024 210.09 211.05 208.30 208.30 207.46 18
Jan 25, 2024 207.96 210.14 207.88 209.89 209.05 33
Jan 24, 2024 212.98 212.98 207.43 207.43 206.60 666
Jan 23, 2024 211.61 211.77 209.07 209.07 208.23 19
Jan 22, 2024 208.58 208.66 206.35 208.66 207.82 311
Jan 19, 2024 206.61 206.61 201.89 205.52 204.69 90
Jan 18, 2024 0.90 Dividend
Jan 18, 2024 205.24 207.46 204.61 206.58 205.75 23
Jan 17, 2024 201.26 204.26 200.02 203.50 201.79 635
Jan 16, 2024 202.00 203.31 199.79 201.58 199.88 9
Jan 12, 2024 202.45 204.54 200.84 202.57 200.86 59
Jan 11, 2024 206.15 206.15 196.40 198.90 197.22 3
Jan 10, 2024 200.00 200.87 197.90 199.91 198.23 765
Jan 9, 2024 198.13 199.40 198.13 198.63 196.96 95
Jan 8, 2024 197.49 200.68 197.49 200.68 198.99 66
Jan 5, 2024 197.10 197.10 197.00 197.00 195.34 77
Jan 4, 2024 194.02 195.99 193.36 195.99 194.34 25
Jan 3, 2024 199.79 202.38 193.66 195.53 193.88 311
Jan 2, 2024 201.78 203.45 199.72 202.50 200.79 298
Dec 29, 2023 202.45 203.68 201.09 201.76 200.06 13
Dec 28, 2023 202.74 203.44 201.57 203.44 201.73 361
Dec 22, 2023 205.00 205.00 202.13 203.54 201.83 16
Dec 21, 2023 204.75 204.75 202.82 202.82 201.11 150
Dec 20, 2023 202.05 204.99 200.16 204.18 202.46 1,076
Dec 19, 2023 200.00 205.50 199.76 204.02 202.30 2,196
Dec 18, 2023 204.76 204.76 198.55 198.55 196.88 176
Dec 15, 2023 206.10 206.10 202.70 203.78 202.06 224
Dec 14, 2023 200.48 209.01 198.90 206.19 204.45 172
Dec 13, 2023 190.26 192.58 189.73 191.99 190.37 16
Dec 12, 2023 193.96 194.46 189.28 189.28 187.69 675
Dec 11, 2023 194.32 195.60 193.03 194.35 192.71 48
Dec 8, 2023 193.66 195.28 192.94 194.62 192.98 265
Dec 7, 2023 193.33 197.04 193.33 197.04 195.38 138
Dec 6, 2023 195.20 197.43 193.71 193.79 192.16 19
Dec 5, 2023 195.08 197.71 194.50 194.50 192.86 80
Dec 4, 2023 194.06 199.27 194.06 197.57 195.91 230
Dec 1, 2023 187.73 194.94 186.83 194.61 192.97 243
Nov 30, 2023 188.79 188.79 185.32 187.00 185.43 1,896
Nov 29, 2023 184.79 188.05 184.01 188.05 186.47 170
Nov 28, 2023 181.78 184.94 181.78 183.17 181.63 50
Nov 27, 2023 183.55 184.40 181.79 183.55 182.00 70
Nov 24, 2023 181.25 183.34 180.47 183.34 181.79 1,491
Nov 22, 2023 181.53 182.45 180.08 180.87 179.35 407
Nov 21, 2023 181.50 181.50 177.42 178.98 177.47 27
Nov 20, 2023 178.40 180.75 176.52 180.68 179.16 103
Nov 17, 2023 173.50 181.40 172.05 181.40 179.87 208
Nov 16, 2023 166.70 170.40 160.00 169.76 168.33 285
Nov 15, 2023 159.04 162.74 157.90 162.58 161.21 322
Nov 14, 2023 152.69 158.21 152.69 156.64 155.32 290
Nov 13, 2023 148.39 149.41 145.59 148.74 147.48 126
Nov 10, 2023 145.82 146.97 143.94 146.97 145.73 60
Nov 9, 2023 147.49 148.20 147.49 148.20 146.95 40
Nov 8, 2023 150.45 150.45 150.45 150.45 149.18 1
Nov 7, 2023 153.51 153.51 150.51 150.54 149.27 94
Nov 6, 2023 155.22 155.22 151.94 151.94 150.66 375
Nov 3, 2023 154.09 157.19 153.25 154.46 153.16 96
Nov 2, 2023 151.31 153.26 151.26 153.26 151.97 8
Nov 1, 2023 150.69 151.04 147.88 147.88 146.63 6
Oct 31, 2023 148.25 150.70 148.06 150.43 149.16 17
Oct 30, 2023 146.39 147.99 145.88 147.71 146.47 139
Oct 27, 2023 144.59 147.33 144.50 147.18 145.94 238
Oct 26, 2023 151.64 151.64 143.32 144.03 142.82 1,048
Oct 25, 2023 154.51 155.97 153.78 153.92 152.62 120
Oct 24, 2023 157.35 157.51 154.99 155.33 154.02 80
Oct 23, 2023 155.82 157.64 155.19 157.64 156.31 1,726
Oct 20, 2023 158.03 158.03 156.22 157.65 156.33 105
Oct 19, 2023 0.90 Dividend
Oct 19, 2023 159.08 161.45 158.35 161.40 160.04 390
Oct 18, 2023 163.22 163.39 159.54 159.54 157.30 2,529
Oct 17, 2023 162.32 163.87 161.51 162.81 160.53 60
Oct 16, 2023 162.71 164.47 161.62 162.55 160.27 1,051
Oct 13, 2023 163.40 164.00 162.21 162.31 160.04 43
Oct 12, 2023 162.61 163.31 161.52 161.60 159.34 97
Oct 11, 2023 158.80 161.72 158.80 161.45 159.19 34
Oct 10, 2023 159.68 161.11 158.39 160.96 158.70 290
Oct 9, 2023 154.77 159.21 154.56 159.21 156.98 196
Oct 6, 2023 151.69 156.41 150.74 156.41 154.22 191
Oct 5, 2023 151.54 151.54 150.95 150.95 148.84 78
Oct 4, 2023 152.59 152.59 151.15 151.34 149.21 5
Oct 3, 2023 154.04 154.04 149.66 149.66 147.56 740
Oct 2, 2023 155.66 155.93 153.07 153.30 151.15 254
Sep 29, 2023 157.76 158.68 156.96 156.96 154.76 282
Sep 28, 2023 153.44 154.30 153.44 154.30 152.14 23
Sep 27, 2023 155.68 155.68 155.68 155.68 153.49 2
Sep 26, 2023 155.86 157.07 153.80 155.46 153.28 1,241
Sep 25, 2023 146.62 155.58 146.62 155.58 153.40 1,502
Sep 22, 2023 141.10 141.10 140.90 140.95 138.97 30
Sep 21, 2023 142.34 142.34 141.88 141.88 139.89 130
Sep 20, 2023 145.13 145.13 144.40 144.40 142.38 39
Sep 19, 2023 142.51 142.51 141.45 141.45 139.47 81
Sep 18, 2023 143.40 145.23 143.00 144.74 142.71 169
Sep 15, 2023 143.79 144.20 143.79 144.20 142.17 61
Sep 14, 2023 142.15 143.38 142.15 143.38 141.38 169
Sep 13, 2023 140.92 141.40 140.92 141.26 139.28 95
Sep 12, 2023 143.74 143.74 139.57 139.61 137.65 265
Sep 11, 2023 142.76 142.76 142.76 142.76 140.76 21
Sep 8, 2023 141.14 141.24 141.14 141.24 139.26 20
Sep 7, 2023 142.45 143.67 142.45 143.67 141.66 142
Sep 6, 2023 142.15 142.15 140.83 141.20 139.22 86
Sep 5, 2023 143.20 143.87 142.02 143.87 141.85 158
Sep 1, 2023 143.24 144.43 142.87 144.43 142.41 120
Aug 31, 2023 141.60 141.60 141.31 141.31 139.33 60
Aug 30, 2023 142.70 142.70 142.70 142.70 140.70 1
Aug 29, 2023 142.41 144.58 142.41 144.58 142.55 242
Aug 25, 2023 138.54 139.23 138.50 138.50 136.56 44
Aug 24, 2023 143.73 145.57 142.60 144.48 142.46 196
Aug 23, 2023 136.02 141.32 135.86 141.15 139.18 498
Aug 22, 2023 128.01 128.01 125.82 126.36 124.59 606
Aug 21, 2023 132.00 132.00 128.98 128.98 127.17 24
Aug 18, 2023 133.16 133.16 133.16 133.16 131.29 -
Aug 17, 2023 132.49 132.77 132.02 132.77 130.91 39
Aug 15, 2023 130.25 130.25 129.80 129.80 127.98 152
Aug 14, 2023 132.85 132.85 131.63 132.53 130.67 8
Aug 11, 2023 134.83 135.35 133.99 133.99 132.11 78
Aug 10, 2023 138.75 138.75 137.44 137.86 135.93 55
Aug 9, 2023 139.12 139.12 137.94 138.50 136.56 656
Aug 8, 2023 138.17 138.17 137.57 137.57 135.64 101
Aug 7, 2023 139.96 140.19 139.52 140.19 138.23 298
Aug 4, 2023 141.38 141.38 141.38 141.38 139.40 31
Aug 3, 2023 138.55 142.26 138.55 142.26 140.27 62
Aug 2, 2023 135.99 137.54 135.99 136.88 134.96 118
Aug 1, 2023 138.05 138.60 137.98 138.31 136.37 255
Jul 31, 2023 141.44 141.44 137.74 138.46 136.52 25
Jul 28, 2023 139.16 140.67 138.71 140.25 138.28 43
Jul 27, 2023 138.47 140.19 138.47 139.74 137.78 66
Jul 26, 2023 136.56 136.56 135.69 135.86 133.96 20
Jul 25, 2023 130.11 131.86 129.85 131.86 130.01 88
Jul 24, 2023 129.25 129.86 129.25 129.79 127.97 532
Jul 21, 2023 129.42 129.42 129.05 129.30 127.49 37
Jul 20, 2023 0.90 Dividend
Jul 20, 2023 130.66 130.66 129.09 129.26 127.45 42
Jul 19, 2023 130.19 130.85 129.63 130.83 128.11 372
Jul 18, 2023 126.32 130.00 126.32 129.35 126.66 221
Jul 17, 2023 125.77 125.77 125.12 125.72 123.11 1
Jul 14, 2023 130.77 130.78 127.74 127.74 125.08 121
Jul 13, 2023 130.13 130.91 129.89 130.00 127.30 142
Jul 12, 2023 130.03 130.80 130.03 130.80 128.08 86
Jul 11, 2023 128.05 131.05 127.90 130.37 127.66 173
Jul 10, 2023 122.94 123.38 122.68 123.38 120.81 202
Jul 7, 2023 122.33 122.95 122.33 122.65 120.10 8
Jul 6, 2023 123.59 124.41 123.35 123.69 121.12 102
Jul 5, 2023 126.50 126.71 124.97 125.71 123.10 697
Jul 3, 2023 125.89 126.10 124.58 126.10 123.47 13
Jun 30, 2023 124.57 124.57 123.46 123.46 120.89 46
Jun 29, 2023 125.30 126.52 123.27 123.27 120.71 13
Jun 28, 2023 125.42 125.42 125.42 125.42 122.81 -
Jun 27, 2023 123.46 126.68 123.46 126.68 124.04 4
Jun 26, 2023 122.70 122.80 122.70 122.80 120.25 -
Jun 23, 2023 119.19 120.29 119.19 120.29 117.79 15
Jun 22, 2023 119.51 120.93 119.42 120.26 117.76 109
Jun 21, 2023 122.17 122.17 120.97 121.32 118.80 128
Jun 20, 2023 122.43 122.43 122.43 122.43 119.88 25
Jun 16, 2023 127.40 127.68 125.84 126.30 123.67 29
Jun 15, 2023 125.88 126.54 125.32 126.54 123.91 1,354
Jun 14, 2023 129.05 130.64 125.81 125.81 123.20 2,070
Jun 13, 2023 126.90 129.60 126.75 129.60 126.90 296
Jun 12, 2023 125.64 126.07 124.35 125.79 123.17 311
Jun 9, 2023 127.31 127.31 126.89 126.89 124.25 56
Jun 8, 2023 126.43 126.43 126.43 126.43 123.80 1
Jun 7, 2023 125.37 129.23 125.37 129.20 126.51 70
Jun 6, 2023 118.00 121.58 117.98 121.56 119.03 137
Jun 5, 2023 118.29 118.29 116.14 117.46 115.02 283
Jun 2, 2023 115.50 118.15 115.50 118.15 115.69 4
Jun 1, 2023 112.89 114.39 112.40 114.39 112.01 281
May 30, 2023 114.80 114.90 113.80 113.80 111.43 863
May 26, 2023 109.97 111.93 109.58 111.71 109.39 42
May 25, 2023 114.73 114.73 110.97 110.98 108.67 261
May 24, 2023 111.28 112.87 110.80 112.87 110.52 178
May 23, 2023 118.18 119.08 112.28 112.30 109.96 656
May 22, 2023 113.59 113.68 111.82 112.38 110.04 595
May 19, 2023 114.21 114.21 113.63 113.77 111.40 1
May 18, 2023 114.90 114.95 114.90 114.91 112.52 1
May 17, 2023 112.13 114.56 112.00 114.56 112.18 13
May 16, 2023 111.13 112.81 111.00 111.00 108.69 113
May 15, 2023 114.01 114.70 113.84 114.70 112.31 158
May 12, 2023 113.23 113.39 113.23 113.23 110.87 242
May 11, 2023 111.92 112.55 111.92 112.55 110.20 30
May 10, 2023 114.31 114.57 114.31 114.57 112.19 1
May 9, 2023 115.00 116.92 115.00 116.44 114.02 22
May 5, 2023 117.06 118.88 117.06 118.66 116.19 142
May 4, 2023 114.58 114.76 114.35 114.71 112.32 118
May 3, 2023 117.53 118.66 116.79 116.79 114.36 1,122
May 2, 2023 115.80 116.10 114.90 116.10 113.69 259
Apr 28, 2023 120.05 120.35 118.97 118.97 116.50 160
Apr 26, 2023 118.33 118.43 118.33 118.43 115.97 -