Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
475.90
-2.36 (-0.49%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Watsco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 469.85 | 478.97 | 468.33 | 478.26 | 478.26 | 2.54% | 262,450 |
Oct 23, 2024 | 454.91 | 472.37 | 454.91 | 466.42 | 466.42 | -3.79% | 658,429 |
Oct 22, 2024 | 490.37 | 492.48 | 484.29 | 484.77 | 484.77 | -1.51% | 437,816 |
Oct 21, 2024 | 500.75 | 503.33 | 490.76 | 492.22 | 492.22 | -2.09% | 228,646 |
Oct 18, 2024 | 504.99 | 505.75 | 500.06 | 502.73 | 502.73 | -0.39% | 161,053 |
Oct 17, 2024 | 494.05 | 504.72 | 491.97 | 504.72 | 504.72 | 2.04% | 233,697 |
Oct 16, 2024 | 494.50 | 502.19 | 491.78 | 494.61 | 494.61 | 0.33% | 212,447 |
Oct 15, 2024 | 497.21 | 500.80 | 492.09 | 493.00 | 490.32 | -0.82% | 222,561 |
Oct 14, 2024 | 493.93 | 498.07 | 492.81 | 497.09 | 494.39 | 1.12% | 114,745 |
Oct 11, 2024 | 489.38 | 497.28 | 489.22 | 491.58 | 488.91 | 1.51% | 240,063 |
Oct 10, 2024 | 494.71 | 498.99 | 483.98 | 484.29 | 481.66 | -3.21% | 173,692 |
Oct 9, 2024 | 496.64 | 501.03 | 492.19 | 500.36 | 497.64 | 1.01% | 208,233 |
Oct 8, 2024 | 489.22 | 497.02 | 486.66 | 495.37 | 492.68 | 1.78% | 237,243 |
Oct 7, 2024 | 474.90 | 487.89 | 473.88 | 486.71 | 484.07 | 1.25% | 278,313 |
Oct 4, 2024 | 487.97 | 487.97 | 477.40 | 480.69 | 478.08 | -0.70% | 306,177 |
Oct 3, 2024 | 490.44 | 492.68 | 482.74 | 484.10 | 481.47 | -1.62% | 160,246 |
Oct 2, 2024 | 492.72 | 497.99 | 490.83 | 492.05 | 489.38 | -0.74% | 135,608 |
Oct 1, 2024 | 492.93 | 496.34 | 482.11 | 495.70 | 493.01 | 0.78% | 257,927 |
Sep 30, 2024 | 494.84 | 497.70 | 486.57 | 491.88 | 489.21 | -0.83% | 311,938 |
Sep 27, 2024 | 502.13 | 507.27 | 492.92 | 495.98 | 493.29 | -0.94% | 143,480 |
Sep 26, 2024 | 505.91 | 507.50 | 499.76 | 500.68 | 497.96 | 0.53% | 182,924 |
Sep 25, 2024 | 496.75 | 501.01 | 494.10 | 498.02 | 495.32 | 0.68% | 196,908 |
Sep 24, 2024 | 499.75 | 501.25 | 494.64 | 494.64 | 491.95 | -0.43% | 144,328 |
Sep 23, 2024 | 493.96 | 501.24 | 493.70 | 496.76 | 494.06 | 1.46% | 178,726 |
Sep 20, 2024 | 498.46 | 498.46 | 489.03 | 489.61 | 486.95 | -2.13% | 765,012 |
Sep 19, 2024 | 499.90 | 502.74 | 491.57 | 500.25 | 497.53 | 2.82% | 189,512 |
Sep 18, 2024 | 493.50 | 498.95 | 485.86 | 486.54 | 483.90 | -1.06% | 139,877 |
Sep 17, 2024 | 493.30 | 496.99 | 489.28 | 491.76 | 489.09 | 0.91% | 145,248 |
Sep 16, 2024 | 477.99 | 488.56 | 476.47 | 487.33 | 484.68 | 2.23% | 194,887 |
Sep 13, 2024 | 473.83 | 487.94 | 473.82 | 476.71 | 474.12 | 1.22% | 260,446 |
Sep 12, 2024 | 461.27 | 471.89 | 457.72 | 470.97 | 468.41 | 2.03% | 199,624 |
Sep 11, 2024 | 454.21 | 462.41 | 448.31 | 461.59 | 459.08 | 1.41% | 148,622 |
Sep 10, 2024 | 465.21 | 465.40 | 452.77 | 455.15 | 452.68 | -0.09% | 192,841 |
Sep 9, 2024 | 452.57 | 463.78 | 451.19 | 455.58 | 453.11 | 1.54% | 275,499 |
Sep 6, 2024 | 451.94 | 455.55 | 448.45 | 448.66 | 446.22 | -0.20% | 197,600 |
Sep 5, 2024 | 451.92 | 455.98 | 448.15 | 449.55 | 447.11 | -0.92% | 240,708 |
Sep 4, 2024 | 453.23 | 458.56 | 448.69 | 453.71 | 451.25 | -0.55% | 222,646 |
Sep 3, 2024 | 474.04 | 479.95 | 454.47 | 456.24 | 453.76 | -4.03% | 266,071 |
Aug 30, 2024 | 468.72 | 475.68 | 465.67 | 475.42 | 472.84 | 1.87% | 296,745 |
Aug 29, 2024 | 475.29 | 476.79 | 465.02 | 466.68 | 464.15 | -1.23% | 311,184 |
Aug 28, 2024 | 471.61 | 475.05 | 469.44 | 472.51 | 469.95 | 0.11% | 200,442 |
Aug 27, 2024 | 478.74 | 479.80 | 470.31 | 472.01 | 469.45 | -2.08% | 161,454 |
Aug 26, 2024 | 489.00 | 492.90 | 481.18 | 482.02 | 479.40 | -0.76% | 128,685 |
Aug 23, 2024 | 480.66 | 490.00 | 480.66 | 485.70 | 483.06 | 1.48% | 186,216 |
Aug 22, 2024 | 481.54 | 483.13 | 477.21 | 478.62 | 476.02 | -0.57% | 192,940 |
Aug 21, 2024 | 474.62 | 482.38 | 473.58 | 481.38 | 478.77 | 2.04% | 116,108 |
Aug 20, 2024 | 476.39 | 477.37 | 470.70 | 471.75 | 469.19 | -0.97% | 142,708 |
Aug 19, 2024 | 474.35 | 479.96 | 472.76 | 476.39 | 473.80 | 0.71% | 179,550 |
Aug 16, 2024 | 477.51 | 478.97 | 471.85 | 473.05 | 470.48 | -0.97% | 159,334 |
Aug 15, 2024 | 482.29 | 486.47 | 476.86 | 477.69 | 475.10 | 0.55% | 137,398 |
Aug 14, 2024 | 477.27 | 477.53 | 469.82 | 475.07 | 472.49 | -0.04% | 148,939 |
Aug 13, 2024 | 469.58 | 477.90 | 468.78 | 475.25 | 472.67 | 1.74% | 155,542 |
Aug 12, 2024 | 470.69 | 471.42 | 461.19 | 467.10 | 464.56 | -0.89% | 254,714 |
Aug 9, 2024 | 472.07 | 475.93 | 465.96 | 471.31 | 468.75 | 0.04% | 190,937 |
Aug 8, 2024 | 468.63 | 472.92 | 463.62 | 471.12 | 468.56 | 1.48% | 136,508 |
Aug 7, 2024 | 472.01 | 478.61 | 460.71 | 464.27 | 461.75 | 0.20% | 192,442 |
Aug 6, 2024 | 461.27 | 475.48 | 456.46 | 463.34 | 460.82 | 0.45% | 246,655 |
Aug 5, 2024 | 443.09 | 467.39 | 439.08 | 461.27 | 458.77 | -1.31% | 307,968 |
Aug 2, 2024 | 460.32 | 468.99 | 453.32 | 467.39 | 464.85 | -0.79% | 235,778 |
Aug 1, 2024 | 488.07 | 495.66 | 468.00 | 471.11 | 468.55 | -3.75% | 270,824 |
Jul 31, 2024 | 485.00 | 496.24 | 482.29 | 489.49 | 486.83 | 1.74% | 445,668 |
Jul 30, 2024 | 488.55 | 491.84 | 474.42 | 481.14 | 478.53 | -4.47% | 752,266 |
Jul 29, 2024 | 513.00 | 515.33 | 500.64 | 503.67 | 500.94 | -1.35% | 548,813 |
Jul 26, 2024 | 497.87 | 510.98 | 495.36 | 510.55 | 507.78 | 4.06% | 253,422 |
Jul 25, 2024 | 480.95 | 495.40 | 477.38 | 490.64 | 487.98 | 2.12% | 343,829 |
Jul 24, 2024 | 500.03 | 506.31 | 479.98 | 480.44 | 477.83 | -4.69% | 317,133 |
Jul 23, 2024 | 499.66 | 507.38 | 497.54 | 504.10 | 501.36 | 0.84% | 212,505 |
Jul 22, 2024 | 498.63 | 501.51 | 490.00 | 499.89 | 497.18 | 1.11% | 229,435 |
Jul 19, 2024 | 500.10 | 500.10 | 492.97 | 494.38 | 491.70 | -0.10% | 195,332 |
Jul 18, 2024 | 501.84 | 513.34 | 494.01 | 494.87 | 492.18 | -1.51% | 209,727 |
Jul 17, 2024 | 514.64 | 517.17 | 502.41 | 502.47 | 499.74 | -3.35% | 296,639 |
Jul 16, 2024 | 502.50 | 520.41 | 502.50 | 519.89 | 517.07 | 3.67% | 317,419 |
Jul 15, 2024 | 495.08 | 507.66 | 493.87 | 501.50 | 496.20 | 1.81% | 253,111 |
Jul 12, 2024 | 494.37 | 502.00 | 490.05 | 492.60 | 487.39 | 0.60% | 264,287 |
Jul 11, 2024 | 492.08 | 501.00 | 488.99 | 489.65 | 484.48 | 0.77% | 325,541 |
Jul 10, 2024 | 478.99 | 487.84 | 475.35 | 485.90 | 480.77 | 1.89% | 219,627 |
Jul 9, 2024 | 483.07 | 484.93 | 474.91 | 476.90 | 471.86 | -1.02% | 179,776 |
Jul 8, 2024 | 483.21 | 485.99 | 480.66 | 481.82 | 476.73 | 0.10% | 201,113 |
Jul 5, 2024 | 481.43 | 482.78 | 475.14 | 481.34 | 476.25 | 0.16% | 226,613 |
Jul 3, 2024 | 476.02 | 482.49 | 475.48 | 480.56 | 475.48 | 0.98% | 173,862 |
Jul 2, 2024 | 459.37 | 478.04 | 459.37 | 475.90 | 470.87 | 3.02% | 288,254 |
Jul 1, 2024 | 465.95 | 465.95 | 456.46 | 461.95 | 457.07 | -0.28% | 245,295 |
Jun 28, 2024 | 462.36 | 469.77 | 460.12 | 463.24 | 458.35 | 0.31% | 555,228 |
Jun 27, 2024 | 469.53 | 469.53 | 459.32 | 461.81 | 456.93 | -1.25% | 269,427 |
Jun 26, 2024 | 468.57 | 469.48 | 462.43 | 467.66 | 462.72 | -1.12% | 179,983 |
Jun 25, 2024 | 481.58 | 481.93 | 468.57 | 472.97 | 467.97 | -1.97% | 311,383 |
Jun 24, 2024 | 471.71 | 482.61 | 471.30 | 482.47 | 477.37 | 2.19% | 314,937 |
Jun 21, 2024 | 479.21 | 479.93 | 469.79 | 472.15 | 467.16 | -1.90% | 708,216 |
Jun 20, 2024 | 489.72 | 489.72 | 477.77 | 481.29 | 476.20 | -1.98% | 248,317 |
Jun 18, 2024 | 484.36 | 493.65 | 478.92 | 491.01 | 485.82 | 0.93% | 275,408 |
Jun 17, 2024 | 476.38 | 487.10 | 472.56 | 486.48 | 481.34 | 1.78% | 212,803 |
Jun 14, 2024 | 479.16 | 479.45 | 470.22 | 477.99 | 472.94 | -1.53% | 231,015 |
Jun 13, 2024 | 482.45 | 486.23 | 477.54 | 485.41 | 480.28 | 0.39% | 146,528 |
Jun 12, 2024 | 473.16 | 489.25 | 468.84 | 483.53 | 478.42 | 4.34% | 271,697 |
Jun 11, 2024 | 460.46 | 465.74 | 456.90 | 463.42 | 458.52 | 0.06% | 355,418 |
Jun 10, 2024 | 459.48 | 465.86 | 459.48 | 463.16 | 458.27 | 0.11% | 210,292 |
Jun 7, 2024 | 457.84 | 464.17 | 453.70 | 462.63 | 457.74 | 0.72% | 385,853 |
Jun 6, 2024 | 460.59 | 466.16 | 456.80 | 459.34 | 454.49 | -0.68% | 194,040 |
Jun 5, 2024 | 462.29 | 468.00 | 458.71 | 462.49 | 457.60 | 0.56% | 211,599 |
Jun 4, 2024 | 468.18 | 472.29 | 456.09 | 459.90 | 455.04 | -2.51% | 266,308 |