Skip to main content
logo
Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
349.30
-7.89 (-2.21%)
Jan 7, 2026, 4:00 PM EST - Market closed

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026358.75360.00348.53349.30349.30-2.21%257,527
Jan 6, 2026350.81359.13346.76357.19357.191.22%358,320
Jan 5, 2026345.61359.19345.61352.90352.901.60%400,435
Jan 2, 2026338.77351.10336.96347.33347.333.08%292,414
Dec 31, 2025342.80345.75336.82336.95336.95-1.78%223,113
Dec 30, 2025349.00350.80339.46343.05343.05-1.70%324,264
Dec 29, 2025348.00350.80345.01349.00349.000.26%363,474
Dec 26, 2025347.74348.99345.34348.09348.090.09%134,297
Dec 24, 2025347.81348.12343.78347.78347.780.58%86,097
Dec 23, 2025347.94348.00341.48345.76345.76-0.43%187,028
Dec 22, 2025346.76349.88343.66347.25347.25-0.17%369,998
Dec 19, 2025346.65350.36343.00347.83347.83-0.15%708,884
Dec 18, 2025348.90359.27347.87348.34348.340.61%400,266
Dec 17, 2025339.88348.31337.06346.23346.231.27%377,878
Dec 16, 2025345.47348.62340.07341.89341.89-0.78%388,730
Dec 15, 2025352.76355.74342.58344.59344.59-2.83%423,349
Dec 12, 2025359.59363.00352.11354.61354.61-1.21%594,505
Dec 11, 2025357.30362.85356.50358.96358.961.12%590,541
Dec 10, 2025340.29355.45339.36354.99354.994.72%653,330
Dec 9, 2025337.20344.13335.00338.98338.98-0.55%652,558
Dec 8, 2025344.83350.97339.01340.84340.84-1.99%448,512
Dec 5, 2025348.96352.08347.75347.77347.77-0.06%306,126
Dec 4, 2025350.36352.15337.73347.98347.98-2.21%438,009
Dec 3, 2025339.97356.99339.07355.86355.864.28%527,127
Dec 2, 2025344.63346.07336.56341.24341.24-0.09%223,359
Dec 1, 2025341.39346.07339.48341.56341.56-1.40%252,974
Nov 28, 2025347.77348.33342.87346.40346.400.23%180,528
Nov 26, 2025339.61350.00339.61345.60345.600.96%381,247
Nov 25, 2025334.48343.35331.78342.30342.303.41%310,653
Nov 24, 2025335.59338.79330.94331.02331.02-1.67%525,327
Nov 21, 2025327.50343.99324.27336.63336.634.06%598,793
Nov 20, 2025338.75340.91323.05323.51323.51-3.67%648,847
Nov 19, 2025338.36338.36331.49335.84335.84-1.34%507,464
Nov 18, 2025336.87342.00335.02340.41340.410.74%363,587
Nov 17, 2025340.56343.33337.31337.92337.92-1.52%268,569
Nov 14, 2025343.86349.00340.66343.12343.12-0.98%238,380
Nov 13, 2025347.93352.54344.51346.52346.52-0.71%299,703
Nov 12, 2025353.92355.57345.20348.99348.99-1.28%389,776
Nov 11, 2025352.04355.50351.49353.50353.500.75%386,592
Nov 10, 2025351.30353.02345.79350.88350.88-0.22%393,557
Nov 7, 2025348.15353.90344.52351.64351.640.15%385,837
Nov 6, 2025357.28360.98350.18351.13351.13-1.89%352,554
Nov 5, 2025357.18361.19354.77357.89357.89-0.12%403,181
Nov 4, 2025360.39361.12355.01358.33358.33-0.84%316,690
Nov 3, 2025367.37367.37357.37361.35361.35-1.81%475,510
Oct 31, 2025359.38368.27356.58368.01368.012.69%692,549
Oct 30, 2025362.92369.34356.10358.36358.36-2.70%551,024
Oct 29, 2025361.45377.56354.80368.29368.292.76%1,186,052
Oct 28, 2025364.44367.74358.07358.39358.39-1.64%885,094
Oct 27, 2025363.00364.93359.75364.37364.370.57%723,109