Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
409.99
-4.91 (-1.18%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Watsco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 414.81 | 418.31 | 409.48 | 409.99 | 409.99 | -1.18% | 366,633 |
| Oct 3, 2025 | 410.55 | 421.57 | 410.07 | 414.90 | 414.90 | 0.91% | 1,181,951 |
| Oct 2, 2025 | 403.85 | 412.25 | 403.85 | 411.17 | 411.17 | 1.77% | 361,971 |
| Oct 1, 2025 | 404.48 | 411.44 | 398.88 | 404.03 | 404.03 | -0.07% | 543,627 |
| Sep 30, 2025 | 399.10 | 404.96 | 396.72 | 404.30 | 404.30 | 1.18% | 356,014 |
| Sep 29, 2025 | 399.96 | 402.82 | 396.27 | 399.57 | 399.57 | 0.39% | 456,588 |
| Sep 26, 2025 | 397.31 | 399.70 | 386.28 | 398.01 | 398.01 | 1.08% | 267,176 |
| Sep 25, 2025 | 389.33 | 394.36 | 385.11 | 393.75 | 393.75 | 0.79% | 371,113 |
| Sep 24, 2025 | 393.41 | 396.04 | 387.06 | 390.65 | 390.65 | -1.24% | 398,875 |
| Sep 23, 2025 | 392.02 | 396.50 | 388.21 | 395.55 | 395.55 | 1.04% | 1,007,185 |
| Sep 22, 2025 | 386.36 | 394.04 | 384.81 | 391.46 | 391.46 | 0.41% | 1,015,267 |
| Sep 19, 2025 | 384.89 | 393.22 | 382.35 | 389.85 | 389.85 | 1.46% | 634,250 |
| Sep 18, 2025 | 389.60 | 389.90 | 384.24 | 384.25 | 384.25 | -0.85% | 351,134 |
| Sep 17, 2025 | 394.54 | 400.15 | 385.46 | 387.53 | 387.53 | -1.89% | 471,522 |
| Sep 16, 2025 | 388.12 | 395.96 | 388.01 | 395.01 | 395.01 | 2.20% | 509,812 |
| Sep 15, 2025 | 383.76 | 389.62 | 380.84 | 386.52 | 386.52 | 1.20% | 566,524 |
| Sep 12, 2025 | 393.79 | 393.79 | 378.35 | 381.94 | 381.94 | -3.90% | 713,534 |
| Sep 11, 2025 | 390.51 | 401.62 | 390.51 | 397.42 | 397.42 | 1.87% | 607,667 |
| Sep 10, 2025 | 399.80 | 407.65 | 386.49 | 390.13 | 390.13 | -2.90% | 467,789 |
| Sep 9, 2025 | 401.54 | 406.16 | 398.50 | 401.79 | 401.79 | -1.73% | 831,535 |
| Sep 8, 2025 | 409.35 | 411.75 | 404.26 | 408.87 | 408.87 | -0.03% | 444,259 |
| Sep 5, 2025 | 404.00 | 410.37 | 401.57 | 408.98 | 408.98 | 1.39% | 242,086 |
| Sep 4, 2025 | 395.23 | 403.71 | 394.22 | 403.39 | 403.39 | 2.53% | 307,352 |
| Sep 3, 2025 | 393.50 | 397.06 | 390.36 | 393.44 | 393.44 | -0.18% | 408,604 |
| Sep 2, 2025 | 397.00 | 402.04 | 391.18 | 394.15 | 394.15 | -2.05% | 349,526 |
| Aug 29, 2025 | 403.44 | 403.44 | 398.43 | 402.38 | 402.38 | 0.17% | 290,569 |
| Aug 28, 2025 | 414.53 | 414.53 | 400.62 | 401.70 | 401.70 | -1.71% | 174,819 |
| Aug 27, 2025 | 405.86 | 415.44 | 405.22 | 408.67 | 408.67 | 0.40% | 373,205 |
| Aug 26, 2025 | 410.18 | 411.96 | 404.32 | 407.04 | 407.04 | -0.24% | 349,399 |
| Aug 25, 2025 | 413.86 | 421.78 | 406.26 | 408.00 | 408.00 | -1.88% | 269,415 |
| Aug 22, 2025 | 408.11 | 421.74 | 404.76 | 415.80 | 415.80 | 2.51% | 293,824 |
| Aug 21, 2025 | 415.69 | 419.54 | 397.73 | 405.63 | 405.63 | -3.14% | 502,855 |
| Aug 20, 2025 | 426.54 | 427.25 | 418.52 | 418.77 | 418.77 | -1.47% | 264,897 |
| Aug 19, 2025 | 420.05 | 427.00 | 420.05 | 425.03 | 425.03 | 1.38% | 164,522 |
| Aug 18, 2025 | 416.22 | 419.50 | 413.14 | 419.26 | 419.26 | 1.00% | 235,451 |
| Aug 15, 2025 | 423.62 | 426.00 | 414.21 | 415.12 | 415.12 | -1.54% | 336,431 |
| Aug 14, 2025 | 429.02 | 429.02 | 419.23 | 421.62 | 421.62 | -2.53% | 206,341 |
| Aug 13, 2025 | 422.16 | 432.59 | 420.19 | 432.58 | 432.58 | 2.38% | 269,763 |
| Aug 12, 2025 | 417.49 | 423.63 | 410.00 | 422.54 | 422.54 | 1.68% | 228,217 |
| Aug 11, 2025 | 408.66 | 416.57 | 403.01 | 415.54 | 415.54 | 1.15% | 329,793 |
| Aug 8, 2025 | 417.78 | 420.26 | 408.99 | 410.83 | 410.83 | -1.31% | 287,669 |
| Aug 7, 2025 | 421.05 | 423.44 | 413.99 | 416.30 | 416.30 | -0.42% | 535,784 |
| Aug 6, 2025 | 427.52 | 427.62 | 417.46 | 418.05 | 418.05 | -2.38% | 381,572 |
| Aug 5, 2025 | 425.23 | 429.52 | 421.40 | 428.25 | 428.25 | 0.64% | 244,905 |
| Aug 4, 2025 | 436.56 | 436.56 | 424.00 | 425.51 | 425.51 | -2.15% | 421,354 |
| Aug 1, 2025 | 448.18 | 449.71 | 429.04 | 434.85 | 434.85 | -3.56% | 375,572 |
| Jul 31, 2025 | 442.22 | 452.97 | 442.19 | 450.88 | 450.88 | 1.86% | 619,536 |
| Jul 30, 2025 | 458.56 | 459.99 | 428.46 | 442.64 | 442.64 | -4.77% | 1,027,183 |
| Jul 29, 2025 | 478.48 | 478.48 | 462.90 | 464.82 | 464.82 | -3.13% | 571,652 |
| Jul 28, 2025 | 491.22 | 491.55 | 479.86 | 479.86 | 479.86 | -2.06% | 364,370 |