Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
484.33
-1.26 (-0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024483.81491.82481.00484.33484.33-0.26%623,078
Dec 19, 2024489.89492.84483.40485.59485.59-0.47%344,149
Dec 18, 2024511.48511.48486.87487.89487.89-4.05%200,502
Dec 17, 2024506.76511.33504.22508.47508.47-0.25%270,924
Dec 16, 2024510.38512.82507.91509.75509.750.01%190,133
Dec 13, 2024510.00513.89506.55509.72509.72-0.34%142,200
Dec 12, 2024515.00515.32510.35511.46511.46-0.51%123,800
Dec 11, 2024522.83523.01512.14514.10514.10-0.65%203,000
Dec 10, 2024515.63522.89511.00517.47517.47-0.94%139,700
Dec 9, 2024527.76531.95517.48522.37522.37-0.84%180,008
Dec 6, 2024527.43528.92520.94526.81526.810.59%167,700
Dec 5, 2024532.87535.34523.07523.70523.70-2.57%155,800
Dec 4, 2024539.02542.82534.05537.50537.50-1.01%123,400
Dec 3, 2024546.22551.27538.86542.99542.99-0.03%143,819
Dec 2, 2024552.29552.32538.01543.17543.17-1.53%216,100
Nov 29, 2024553.81562.56551.60551.60551.60-0.55%143,435
Nov 27, 2024551.43556.10548.27554.67554.670.76%161,216
Nov 26, 2024565.11565.69548.45550.50550.50-3.21%289,600
Nov 25, 2024558.05571.42556.92568.78568.782.52%480,529
Nov 22, 2024549.51555.42544.31554.79554.791.57%161,400
Nov 21, 2024534.65549.74531.53546.24546.242.41%178,013
Nov 20, 2024534.03536.74526.21533.40533.400.05%135,748
Nov 19, 2024521.12534.16517.44533.14533.141.13%188,101
Nov 18, 2024520.39531.81520.02527.17527.171.23%181,700
Nov 15, 2024521.73527.36517.38520.74520.74-0.96%142,510
Nov 14, 2024543.36543.36522.45525.79525.79-3.18%281,400
Nov 13, 2024535.14545.49533.79543.06543.061.82%191,500
Nov 12, 2024533.03540.23529.85533.36533.36-0.65%220,500
Nov 11, 2024532.85539.10529.73536.86536.861.58%155,900
Nov 8, 2024524.40533.53520.04528.50528.500.67%216,117
Nov 7, 2024516.34527.40511.22524.97524.971.57%209,400
Nov 6, 2024506.97517.75501.96516.83516.835.93%389,100
Nov 5, 2024478.70487.94477.53487.90487.902.07%135,900
Nov 4, 2024472.96481.39472.96478.01478.010.85%145,900
Nov 1, 2024474.92479.04471.84474.00474.000.21%136,000
Oct 31, 2024472.16477.47466.71473.01473.01-0.30%172,400
Oct 30, 2024472.00481.90471.57474.42474.420.20%122,444
Oct 29, 2024475.69478.43470.00473.47473.47-1.34%168,001
Oct 28, 2024480.21481.10475.35479.91479.910.84%167,300
Oct 25, 2024481.93482.64473.78475.90475.90-0.49%141,300
Oct 24, 2024469.85478.97468.33478.26478.262.54%269,745
Oct 23, 2024454.91472.37454.91466.42466.42-3.79%658,429
Oct 22, 2024490.37492.48484.29484.77484.77-1.51%437,816
Oct 21, 2024500.75503.33490.76492.22492.22-2.09%228,646
Oct 18, 2024504.99505.75500.06502.73502.73-0.39%161,100
Oct 17, 2024494.05504.72491.97504.72504.722.04%233,700
Oct 16, 2024494.50502.19491.78494.61494.610.33%212,447
Oct 15, 2024497.21500.80492.09493.00490.30-0.82%222,561
Oct 14, 2024493.93498.07492.81497.09494.371.12%114,745
Oct 11, 2024489.38497.28489.22491.58488.891.51%240,063
Oct 10, 2024494.71498.99483.98484.29481.64-3.21%173,700
Oct 9, 2024496.64501.03492.19500.36497.621.01%208,233
Oct 8, 2024489.22497.02486.66495.37492.661.78%237,243
Oct 7, 2024474.90487.89473.88486.71484.041.25%278,313
Oct 4, 2024487.97487.97477.40480.69478.06-0.70%306,200
Oct 3, 2024490.44492.68482.74484.10481.45-1.62%160,246
Oct 2, 2024492.72497.99490.83492.05489.36-0.74%135,608
Oct 1, 2024492.93496.34482.11495.70492.990.78%257,927
Sep 30, 2024494.84497.70486.57491.88489.19-0.83%311,938
Sep 27, 2024502.13507.27492.92495.98493.26-0.94%143,500
Sep 26, 2024505.91507.50499.76500.68497.940.53%182,924
Sep 25, 2024496.75501.01494.10498.02495.290.68%196,908
Sep 24, 2024499.75501.25494.64494.64491.93-0.43%144,328
Sep 23, 2024493.96501.24493.70496.76494.041.46%178,726
Sep 20, 2024498.46498.46489.03489.61486.93-2.13%765,012
Sep 19, 2024499.90502.74491.57500.25497.512.82%189,512
Sep 18, 2024493.50498.95485.86486.54483.88-1.06%139,900
Sep 17, 2024493.30496.99489.28491.76489.070.91%145,248
Sep 16, 2024477.99488.56476.47487.33484.662.23%194,900
Sep 13, 2024473.83487.94473.82476.71474.101.22%260,446
Sep 12, 2024461.27471.89457.72470.97468.392.03%199,624
Sep 11, 2024454.21462.41448.31461.59459.061.41%148,622
Sep 10, 2024465.21465.40452.77455.15452.66-0.09%192,841
Sep 9, 2024452.57463.78451.19455.58453.081.54%275,500
Sep 6, 2024451.94455.55448.45448.66446.20-0.20%197,600
Sep 5, 2024451.92455.98448.15449.55447.09-0.92%240,708
Sep 4, 2024453.23458.56448.69453.71451.23-0.55%222,810
Sep 3, 2024474.04479.95454.47456.24453.74-4.03%266,100
Aug 30, 2024468.72475.68465.67475.42472.821.87%296,745
Aug 29, 2024475.29476.79465.02466.68464.12-1.23%311,200
Aug 28, 2024471.61475.05469.44472.51469.920.11%200,442
Aug 27, 2024478.74479.80470.31472.01469.42-2.08%161,500
Aug 26, 2024489.00492.90481.18482.02479.38-0.76%128,700
Aug 23, 2024480.66490.00480.66485.70483.041.48%186,216
Aug 22, 2024481.54483.13477.21478.62476.00-0.57%192,940
Aug 21, 2024474.62482.38473.58481.38478.742.04%116,108
Aug 20, 2024476.39477.37470.70471.75469.17-0.97%142,708
Aug 19, 2024474.35479.96472.76476.39473.780.71%179,600
Aug 16, 2024477.51478.97471.85473.05470.46-0.97%159,334
Aug 15, 2024482.29486.47476.86477.69475.070.55%137,400
Aug 14, 2024477.27477.53469.82475.07472.47-0.04%148,939
Aug 13, 2024469.58477.90468.78475.25472.651.74%155,542
Aug 12, 2024470.69471.42461.19467.10464.54-0.89%254,714
Aug 9, 2024472.07475.93465.96471.31468.730.04%190,937
Aug 8, 2024468.63472.92463.62471.12468.541.48%136,508
Aug 7, 2024472.01478.61460.71464.27461.730.20%192,442
Aug 6, 2024461.27475.48456.46463.34460.800.45%246,700
Aug 5, 2024443.09467.39439.08461.27458.74-1.31%308,000
Aug 2, 2024460.32468.99453.32467.39464.83-0.79%235,800
Aug 1, 2024488.07495.66468.00471.11468.53-3.75%270,824