Skip to main content
Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
533.40
+0.26 (0.05%)
At close: Nov 20, 2024, 4:00 PM
534.19
+0.79 (0.15%)
Pre-market: Nov 21, 2024, 7:22 AM EST

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%181,666
Nov 15, 2024521.73527.36517.38520.74520.74-0.96%142,510
Nov 14, 2024543.36543.36522.45525.79525.79-3.18%281,390
Nov 13, 2024535.14545.49533.79543.06543.061.82%191,480
Nov 12, 2024533.03540.23529.85533.36533.36-0.65%220,462
Nov 11, 2024532.85539.10529.73536.86536.861.58%155,887
Nov 8, 2024524.40533.53520.04528.50528.500.67%216,117
Nov 7, 2024516.34527.40511.22524.97524.971.57%209,366
Nov 6, 2024506.97517.75501.96516.83516.835.93%389,100
Nov 5, 2024478.70487.94477.53487.90487.902.07%135,883
Nov 4, 2024472.96481.39472.96478.01478.010.85%145,873
Nov 1, 2024474.92479.04471.84474.00474.000.21%135,956
Oct 31, 2024472.16477.47466.71473.01473.01-0.30%172,374
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%167,269
Oct 25, 2024481.93482.64473.78475.90475.90-0.49%141,261
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%161,053
Oct 17, 2024494.05504.72491.97504.72504.722.04%233,697
Oct 16, 2024494.50502.19491.78494.61494.610.33%212,447
Oct 15, 2024497.21500.80492.09493.00490.32-0.82%222,561
Oct 14, 2024493.93498.07492.81497.09494.391.12%114,745
Oct 11, 2024489.38497.28489.22491.58488.911.51%240,063
Oct 10, 2024494.71498.99483.98484.29481.66-3.21%173,692
Oct 9, 2024496.64501.03492.19500.36497.641.01%208,233
Oct 8, 2024489.22497.02486.66495.37492.681.78%237,243
Oct 7, 2024474.90487.89473.88486.71484.071.25%278,313
Oct 4, 2024487.97487.97477.40480.69478.08-0.70%306,177
Oct 3, 2024490.44492.68482.74484.10481.47-1.62%160,246
Oct 2, 2024492.72497.99490.83492.05489.38-0.74%135,608
Oct 1, 2024492.93496.34482.11495.70493.010.78%257,927
Sep 30, 2024494.84497.70486.57491.88489.21-0.83%311,938
Sep 27, 2024502.13507.27492.92495.98493.29-0.94%143,480
Sep 26, 2024505.91507.50499.76500.68497.960.53%182,924
Sep 25, 2024496.75501.01494.10498.02495.320.68%196,908
Sep 24, 2024499.75501.25494.64494.64491.95-0.43%144,328
Sep 23, 2024493.96501.24493.70496.76494.061.46%178,726
Sep 20, 2024498.46498.46489.03489.61486.95-2.13%765,012
Sep 19, 2024499.90502.74491.57500.25497.532.82%189,512
Sep 18, 2024493.50498.95485.86486.54483.90-1.06%139,877
Sep 17, 2024493.30496.99489.28491.76489.090.91%145,248
Sep 16, 2024477.99488.56476.47487.33484.682.23%194,887
Sep 13, 2024473.83487.94473.82476.71474.121.22%260,446
Sep 12, 2024461.27471.89457.72470.97468.412.03%199,624
Sep 11, 2024454.21462.41448.31461.59459.081.41%148,622
Sep 10, 2024465.21465.40452.77455.15452.68-0.09%192,841
Sep 9, 2024452.57463.78451.19455.58453.111.54%275,499
Sep 6, 2024451.94455.55448.45448.66446.22-0.20%197,600
Sep 5, 2024451.92455.98448.15449.55447.11-0.92%240,708
Sep 4, 2024453.23458.56448.69453.71451.25-0.55%222,646
Sep 3, 2024474.04479.95454.47456.24453.76-4.03%266,071
Aug 30, 2024468.72475.68465.67475.42472.841.87%296,745
Aug 29, 2024475.29476.79465.02466.68464.15-1.23%311,184
Aug 28, 2024471.61475.05469.44472.51469.950.11%200,442
Aug 27, 2024478.74479.80470.31472.01469.45-2.08%161,454
Aug 26, 2024489.00492.90481.18482.02479.40-0.76%128,685
Aug 23, 2024480.66490.00480.66485.70483.061.48%186,216
Aug 22, 2024481.54483.13477.21478.62476.02-0.57%192,940
Aug 21, 2024474.62482.38473.58481.38478.772.04%116,108
Aug 20, 2024476.39477.37470.70471.75469.19-0.97%142,708
Aug 19, 2024474.35479.96472.76476.39473.800.71%179,550
Aug 16, 2024477.51478.97471.85473.05470.48-0.97%159,334
Aug 15, 2024482.29486.47476.86477.69475.100.55%137,398
Aug 14, 2024477.27477.53469.82475.07472.49-0.04%148,939
Aug 13, 2024469.58477.90468.78475.25472.671.74%155,542
Aug 12, 2024470.69471.42461.19467.10464.56-0.89%254,714
Aug 9, 2024472.07475.93465.96471.31468.750.04%190,937
Aug 8, 2024468.63472.92463.62471.12468.561.48%136,508
Aug 7, 2024472.01478.61460.71464.27461.750.20%192,442
Aug 6, 2024461.27475.48456.46463.34460.820.45%246,655
Aug 5, 2024443.09467.39439.08461.27458.77-1.31%307,968
Aug 2, 2024460.32468.99453.32467.39464.85-0.79%235,778
Aug 1, 2024488.07495.66468.00471.11468.55-3.75%270,824
Jul 31, 2024485.00496.24482.29489.49486.831.74%445,668
Jul 30, 2024488.55491.84474.42481.14478.53-4.47%752,266
Jul 29, 2024513.00515.33500.64503.67500.94-1.35%548,813
Jul 26, 2024497.87510.98495.36510.55507.784.06%253,422
Jul 25, 2024480.95495.40477.38490.64487.982.12%343,829
Jul 24, 2024500.03506.31479.98480.44477.83-4.69%317,133
Jul 23, 2024499.66507.38497.54504.10501.360.84%212,505
Jul 22, 2024498.63501.51490.00499.89497.181.11%229,435
Jul 19, 2024500.10500.10492.97494.38491.70-0.10%195,332
Jul 18, 2024501.84513.34494.01494.87492.18-1.51%209,727
Jul 17, 2024514.64517.17502.41502.47499.74-3.35%296,639
Jul 16, 2024502.50520.41502.50519.89517.073.67%317,419
Jul 15, 2024495.08507.66493.87501.50496.201.81%253,111
Jul 12, 2024494.37502.00490.05492.60487.390.60%264,287
Jul 11, 2024492.08501.00488.99489.65484.480.77%325,541
Jul 10, 2024478.99487.84475.35485.90480.771.89%219,627
Jul 9, 2024483.07484.93474.91476.90471.86-1.02%179,776
Jul 8, 2024483.21485.99480.66481.82476.730.10%201,113
Jul 5, 2024481.43482.78475.14481.34476.250.16%226,613
Jul 3, 2024476.02482.49475.48480.56475.480.98%173,862
Jul 2, 2024459.37478.04459.37475.90470.873.02%288,254