Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
443.57
-2.28 (-0.51%)
At close: May 30, 2025, 4:00 PM
441.79
-1.78 (-0.40%)
After-hours: May 30, 2025, 7:59 PM EDT
Watsco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 445.80 | 449.72 | 441.41 | 443.57 | 443.57 | -0.51% | 405,344 |
May 29, 2025 | 444.78 | 446.22 | 435.58 | 445.85 | 445.85 | 0.70% | 517,311 |
May 28, 2025 | 460.07 | 460.07 | 441.03 | 442.76 | 442.76 | -3.77% | 369,721 |
May 27, 2025 | 461.25 | 462.91 | 450.00 | 460.11 | 460.11 | 1.07% | 383,206 |
May 23, 2025 | 451.53 | 457.57 | 451.53 | 455.22 | 455.22 | -0.19% | 252,686 |
May 22, 2025 | 458.09 | 458.95 | 452.18 | 456.08 | 456.08 | -0.51% | 244,407 |
May 21, 2025 | 465.30 | 469.49 | 458.25 | 458.42 | 458.42 | -2.45% | 281,551 |
May 20, 2025 | 486.15 | 489.60 | 468.87 | 469.91 | 469.91 | -3.74% | 346,060 |
May 19, 2025 | 484.27 | 491.56 | 481.89 | 488.19 | 488.19 | -0.81% | 181,459 |
May 16, 2025 | 481.59 | 493.59 | 478.28 | 492.17 | 492.17 | 2.74% | 219,389 |
May 15, 2025 | 478.32 | 481.29 | 475.03 | 479.06 | 479.06 | 0.14% | 188,104 |
May 14, 2025 | 480.91 | 483.53 | 475.14 | 478.40 | 478.40 | -0.60% | 205,337 |
May 13, 2025 | 485.96 | 485.96 | 477.98 | 481.29 | 481.29 | -0.73% | 295,687 |
May 12, 2025 | 489.48 | 496.25 | 480.29 | 484.84 | 484.84 | 1.88% | 468,498 |
May 9, 2025 | 469.84 | 476.66 | 468.52 | 475.90 | 475.90 | 1.38% | 184,507 |
May 8, 2025 | 473.74 | 475.21 | 465.31 | 469.43 | 469.43 | -0.07% | 291,816 |
May 7, 2025 | 478.24 | 478.65 | 469.25 | 469.74 | 469.74 | -1.09% | 238,383 |
May 6, 2025 | 474.16 | 478.08 | 471.01 | 474.91 | 474.91 | -0.83% | 348,688 |
May 5, 2025 | 470.67 | 481.00 | 468.62 | 478.90 | 478.90 | 1.44% | 230,681 |
May 2, 2025 | 467.58 | 474.03 | 466.99 | 472.09 | 472.09 | 2.37% | 231,013 |
May 1, 2025 | 459.70 | 468.08 | 457.99 | 461.17 | 461.17 | 0.29% | 186,812 |
Apr 30, 2025 | 453.73 | 461.01 | 447.28 | 459.84 | 459.84 | 0.93% | 320,783 |
Apr 29, 2025 | 453.00 | 459.08 | 450.29 | 455.61 | 455.61 | -0.04% | 247,231 |
Apr 28, 2025 | 453.78 | 461.48 | 450.65 | 455.78 | 455.78 | -0.07% | 234,954 |
Apr 25, 2025 | 454.13 | 458.57 | 447.32 | 456.08 | 456.08 | 0.66% | 324,446 |
Apr 24, 2025 | 448.03 | 457.87 | 445.00 | 453.09 | 453.09 | 1.50% | 481,904 |
Apr 23, 2025 | 472.50 | 487.99 | 441.43 | 446.40 | 446.40 | -11.28% | 1,302,098 |
Apr 22, 2025 | 496.29 | 509.71 | 493.65 | 503.16 | 503.16 | 1.67% | 376,379 |
Apr 21, 2025 | 501.93 | 506.56 | 488.92 | 494.91 | 494.91 | -2.32% | 405,390 |
Apr 17, 2025 | 498.99 | 513.54 | 497.06 | 506.66 | 506.66 | 1.80% | 272,958 |
Apr 16, 2025 | 504.80 | 515.85 | 490.25 | 497.68 | 497.68 | -2.48% | 214,023 |
Apr 15, 2025 | 514.81 | 518.00 | 504.30 | 510.36 | 510.36 | -0.87% | 206,382 |
Apr 14, 2025 | 509.77 | 517.40 | 505.79 | 514.82 | 511.81 | 1.16% | 213,007 |
Apr 11, 2025 | 496.28 | 511.87 | 487.89 | 508.93 | 505.96 | 1.96% | 214,485 |
Apr 10, 2025 | 490.13 | 506.19 | 479.93 | 499.13 | 496.21 | -0.01% | 353,692 |
Apr 9, 2025 | 462.63 | 507.45 | 459.87 | 499.18 | 496.26 | 7.77% | 388,228 |
Apr 8, 2025 | 485.94 | 493.13 | 458.33 | 463.18 | 460.47 | -2.01% | 308,220 |
Apr 7, 2025 | 463.61 | 495.39 | 457.36 | 472.70 | 469.94 | -1.12% | 419,382 |
Apr 4, 2025 | 474.99 | 485.92 | 464.35 | 478.04 | 475.25 | -2.94% | 399,342 |
Apr 3, 2025 | 502.49 | 512.71 | 490.99 | 492.52 | 489.64 | -5.40% | 329,828 |
Apr 2, 2025 | 507.12 | 521.09 | 505.80 | 520.66 | 517.62 | 1.76% | 163,296 |
Apr 1, 2025 | 509.90 | 513.55 | 501.64 | 511.65 | 508.66 | 0.66% | 359,251 |
Mar 31, 2025 | 497.84 | 513.48 | 490.39 | 508.30 | 505.33 | 1.28% | 297,218 |
Mar 28, 2025 | 511.53 | 513.99 | 493.78 | 501.88 | 498.95 | -2.36% | 226,579 |
Mar 27, 2025 | 514.18 | 521.70 | 509.40 | 514.00 | 511.00 | 0.16% | 165,474 |
Mar 26, 2025 | 520.11 | 520.11 | 512.99 | 513.19 | 510.19 | -0.92% | 147,504 |
Mar 25, 2025 | 510.52 | 519.34 | 510.52 | 517.94 | 514.91 | 1.06% | 182,027 |
Mar 24, 2025 | 504.56 | 514.21 | 504.51 | 512.52 | 509.53 | 3.12% | 263,538 |
Mar 21, 2025 | 497.28 | 498.55 | 492.76 | 497.00 | 494.10 | -1.06% | 453,493 |
Mar 20, 2025 | 504.47 | 509.65 | 501.92 | 502.33 | 499.39 | -1.13% | 239,245 |