Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
323.51
-12.33 (-3.67%)
Nov 20, 2025, 4:00 PM EST - Market closed
Watsco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 338.75 | 340.91 | 323.05 | 323.51 | 323.51 | -3.67% | 648,727 |
| Nov 19, 2025 | 338.36 | 338.36 | 331.49 | 335.84 | 335.84 | -1.34% | 507,464 |
| Nov 18, 2025 | 336.87 | 342.00 | 335.02 | 340.41 | 340.41 | 0.74% | 363,587 |
| Nov 17, 2025 | 340.56 | 343.33 | 337.31 | 337.92 | 337.92 | -1.52% | 268,569 |
| Nov 14, 2025 | 343.86 | 349.00 | 340.66 | 343.12 | 343.12 | -0.98% | 238,380 |
| Nov 13, 2025 | 347.93 | 352.54 | 344.51 | 346.52 | 346.52 | -0.71% | 299,703 |
| Nov 12, 2025 | 353.92 | 355.57 | 345.20 | 348.99 | 348.99 | -1.28% | 389,776 |
| Nov 11, 2025 | 352.04 | 355.50 | 351.49 | 353.50 | 353.50 | 0.75% | 386,592 |
| Nov 10, 2025 | 351.30 | 353.02 | 345.79 | 350.88 | 350.88 | -0.22% | 393,557 |
| Nov 7, 2025 | 348.15 | 353.90 | 344.52 | 351.64 | 351.64 | 0.15% | 385,837 |
| Nov 6, 2025 | 357.28 | 360.98 | 350.18 | 351.13 | 351.13 | -1.89% | 352,554 |
| Nov 5, 2025 | 357.18 | 361.19 | 354.77 | 357.89 | 357.89 | -0.12% | 403,181 |
| Nov 4, 2025 | 360.39 | 361.12 | 355.01 | 358.33 | 358.33 | -0.84% | 316,690 |
| Nov 3, 2025 | 367.37 | 367.37 | 357.37 | 361.35 | 361.35 | -1.81% | 475,510 |
| Oct 31, 2025 | 359.38 | 368.27 | 356.58 | 368.01 | 368.01 | 2.69% | 692,549 |
| Oct 30, 2025 | 362.92 | 369.34 | 356.10 | 358.36 | 358.36 | -2.70% | 551,024 |
| Oct 29, 2025 | 361.45 | 377.56 | 354.80 | 368.29 | 368.29 | 2.76% | 1,186,052 |
| Oct 28, 2025 | 364.44 | 367.74 | 358.07 | 358.39 | 358.39 | -1.64% | 885,094 |
| Oct 27, 2025 | 363.00 | 364.93 | 359.75 | 364.37 | 364.37 | 0.57% | 723,109 |
| Oct 24, 2025 | 363.00 | 363.94 | 359.62 | 362.29 | 362.29 | 0.89% | 414,699 |
| Oct 23, 2025 | 353.80 | 359.42 | 350.24 | 359.08 | 359.08 | 1.89% | 387,525 |
| Oct 22, 2025 | 380.08 | 381.50 | 350.11 | 352.43 | 352.43 | -7.05% | 739,304 |
| Oct 21, 2025 | 377.67 | 384.52 | 375.33 | 379.16 | 379.16 | 0.16% | 277,585 |
| Oct 20, 2025 | 374.05 | 385.04 | 374.05 | 378.56 | 378.56 | 2.09% | 344,893 |
| Oct 17, 2025 | 367.81 | 372.07 | 365.66 | 370.80 | 370.80 | 0.40% | 329,964 |
| Oct 16, 2025 | 360.00 | 371.54 | 356.00 | 369.33 | 369.33 | 2.69% | 806,110 |
| Oct 15, 2025 | 357.22 | 367.24 | 350.00 | 359.65 | 356.65 | -1.83% | 747,515 |
| Oct 14, 2025 | 363.49 | 370.00 | 361.57 | 366.36 | 363.30 | 0.51% | 295,816 |
| Oct 13, 2025 | 367.51 | 371.83 | 364.19 | 364.49 | 361.45 | -0.67% | 464,162 |
| Oct 10, 2025 | 383.41 | 384.56 | 366.30 | 366.95 | 363.89 | -3.60% | 479,789 |
| Oct 9, 2025 | 396.55 | 396.55 | 379.03 | 380.64 | 377.46 | -3.98% | 911,732 |
| Oct 8, 2025 | 396.99 | 402.49 | 394.39 | 396.42 | 393.11 | 0.02% | 341,596 |
| Oct 7, 2025 | 410.79 | 411.01 | 391.29 | 396.34 | 393.03 | -3.33% | 835,858 |
| Oct 6, 2025 | 414.81 | 418.31 | 409.48 | 409.99 | 406.57 | -1.18% | 366,633 |
| Oct 3, 2025 | 410.55 | 421.57 | 410.07 | 414.90 | 411.44 | 0.91% | 1,181,951 |
| Oct 2, 2025 | 403.85 | 412.25 | 403.85 | 411.17 | 407.74 | 1.77% | 361,971 |
| Oct 1, 2025 | 404.48 | 411.44 | 398.88 | 404.03 | 400.66 | -0.07% | 543,627 |
| Sep 30, 2025 | 399.10 | 404.96 | 396.72 | 404.30 | 400.93 | 1.18% | 356,014 |
| Sep 29, 2025 | 399.96 | 402.82 | 396.27 | 399.57 | 396.24 | 0.39% | 456,588 |
| Sep 26, 2025 | 397.31 | 399.70 | 386.28 | 398.01 | 394.69 | 1.08% | 267,176 |
| Sep 25, 2025 | 389.33 | 394.36 | 385.11 | 393.75 | 390.47 | 0.79% | 371,113 |
| Sep 24, 2025 | 393.41 | 396.04 | 387.06 | 390.65 | 387.39 | -1.24% | 398,875 |
| Sep 23, 2025 | 392.02 | 396.50 | 388.21 | 395.55 | 392.25 | 1.04% | 1,007,185 |
| Sep 22, 2025 | 386.36 | 394.04 | 384.81 | 391.46 | 388.19 | 0.41% | 1,015,267 |
| Sep 19, 2025 | 384.89 | 393.22 | 382.35 | 389.85 | 386.60 | 1.46% | 634,250 |
| Sep 18, 2025 | 389.60 | 389.90 | 384.24 | 384.25 | 381.04 | -0.85% | 351,134 |
| Sep 17, 2025 | 394.54 | 400.15 | 385.46 | 387.53 | 384.30 | -1.89% | 471,522 |
| Sep 16, 2025 | 388.12 | 395.96 | 388.01 | 395.01 | 391.72 | 2.20% | 509,812 |
| Sep 15, 2025 | 383.76 | 389.62 | 380.84 | 386.52 | 383.30 | 1.20% | 566,524 |
| Sep 12, 2025 | 393.79 | 393.79 | 378.35 | 381.94 | 378.75 | -3.90% | 713,534 |