Watsco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	383.60	390.00	373.53	385.74	-	-0.03%	585,159
Jan 27, 2026	386.77	389.23	380.82	385.84	385.84	-0.28%	467,577
Jan 26, 2026	386.21	388.04	381.84	386.94	386.94	0.78%	369,029
Jan 23, 2026	388.33	388.73	380.01	383.94	383.94	-1.09%	261,046
Jan 22, 2026	385.64	389.64	384.79	388.18	388.18	0.87%	320,832
Jan 21, 2026	379.78	388.85	374.04	384.82	384.82	2.12%	373,345
Jan 20, 2026	374.43	378.51	369.85	376.82	376.82	-1.24%	573,762
Jan 16, 2026	380.34	382.37	377.00	381.56	381.56	0.38%	344,053
Jan 15, 2026	376.52	382.24	372.38	380.10	377.10	2.04%	355,271
Jan 14, 2026	367.23	374.39	367.23	372.51	369.57	-0.54%	548,025
Jan 13, 2026	375.82	378.88	371.08	374.55	371.59	-0.43%	347,207
Jan 12, 2026	377.24	381.70	372.30	376.15	373.18	0.17%	397,426
Jan 9, 2026	362.64	377.16	361.46	375.50	372.54	4.09%	644,878
Jan 8, 2026	346.48	365.81	346.48	360.76	357.91	3.28%	336,985
Jan 7, 2026	358.75	360.00	348.53	349.30	346.54	-2.21%	257,529
Jan 6, 2026	350.81	359.13	346.76	357.19	354.37	1.22%	358,405
Jan 5, 2026	345.61	359.19	345.61	352.90	350.11	1.60%	400,438
Jan 2, 2026	338.77	351.10	336.96	347.33	344.59	3.08%	292,458
Dec 31, 2025	342.80	345.75	336.82	336.95	334.29	-1.78%	223,136
Dec 30, 2025	349.00	350.80	339.46	343.05	340.34	-1.70%	329,085
Dec 29, 2025	348.00	350.80	345.01	349.00	346.25	0.26%	366,059
Dec 26, 2025	347.74	348.99	345.34	348.09	345.34	0.09%	136,905
Dec 24, 2025	347.81	348.12	343.78	347.78	345.04	0.58%	87,577
Dec 23, 2025	347.94	348.00	341.48	345.76	343.03	-0.43%	189,088
Dec 22, 2025	346.76	349.88	343.66	347.25	344.51	-0.17%	370,149
Dec 19, 2025	346.65	350.36	343.00	347.83	345.08	-0.15%	838,005
Dec 18, 2025	348.90	359.27	347.87	348.34	345.59	0.61%	400,266
Dec 17, 2025	339.88	348.31	337.06	346.23	343.50	1.27%	377,878
Dec 16, 2025	345.47	348.62	340.07	341.89	339.19	-0.78%	388,730
Dec 15, 2025	352.76	355.74	342.58	344.59	341.87	-2.83%	423,349
Dec 12, 2025	359.59	363.00	352.11	354.61	351.81	-1.21%	594,505
Dec 11, 2025	357.30	362.85	356.50	358.96	356.13	1.12%	590,541
Dec 10, 2025	340.29	355.45	339.36	354.99	352.19	4.72%	653,330
Dec 9, 2025	337.20	344.13	335.00	338.98	336.30	-0.55%	652,558
Dec 8, 2025	344.83	350.97	339.01	340.84	338.15	-1.99%	448,512
Dec 5, 2025	348.96	352.08	347.75	347.77	345.03	-0.06%	306,126
Dec 4, 2025	350.36	352.15	337.73	347.98	345.23	-2.21%	438,009
Dec 3, 2025	339.97	356.99	339.07	355.86	353.05	4.28%	527,127
Dec 2, 2025	344.63	346.07	336.56	341.24	338.55	-0.09%	223,359
Dec 1, 2025	341.39	346.07	339.48	341.56	338.86	-1.40%	252,974
Nov 28, 2025	347.77	348.33	342.87	346.40	343.67	0.23%	180,528
Nov 26, 2025	339.61	350.00	339.61	345.60	342.87	0.96%	381,247
Nov 25, 2025	334.48	343.35	331.78	342.30	339.60	3.41%	310,653
Nov 24, 2025	335.59	338.79	330.94	331.02	328.41	-1.67%	525,327
Nov 21, 2025	327.50	343.99	324.27	336.63	333.97	4.06%	598,793
Nov 20, 2025	338.75	340.91	323.05	323.51	320.96	-3.67%	648,847
Nov 19, 2025	338.36	338.36	331.49	335.84	333.19	-1.34%	507,464
Nov 18, 2025	336.87	342.00	335.02	340.41	337.72	0.74%	363,587
Nov 17, 2025	340.56	343.33	337.31	337.92	335.25	-1.52%	268,569
Nov 14, 2025	343.86	349.00	340.66	343.12	340.41	-0.98%	238,380