Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
421.84
-1.57 (-0.37%)
Jun 20, 2025, 4:00 PM - Market closed
Watsco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 427.71 | 431.94 | 419.91 | 421.84 | 421.84 | -0.37% | 547,401 |
| Jun 18, 2025 | 425.51 | 430.60 | 423.19 | 423.41 | 423.41 | -0.21% | 295,473 |
| Jun 17, 2025 | 426.35 | 431.30 | 422.99 | 424.29 | 424.29 | -1.24% | 232,208 |
| Jun 16, 2025 | 435.62 | 435.62 | 426.89 | 429.63 | 429.63 | -0.55% | 297,082 |
| Jun 13, 2025 | 438.67 | 443.29 | 430.42 | 431.99 | 431.99 | -2.51% | 235,983 |
| Jun 12, 2025 | 441.57 | 446.29 | 440.64 | 443.13 | 443.13 | -0.60% | 219,489 |
| Jun 11, 2025 | 451.52 | 451.52 | 442.18 | 445.81 | 445.81 | -0.90% | 166,737 |
| Jun 10, 2025 | 446.17 | 451.33 | 443.87 | 449.85 | 449.85 | 1.21% | 242,949 |
| Jun 9, 2025 | 447.42 | 448.05 | 442.71 | 444.48 | 444.48 | -0.22% | 231,705 |
| Jun 6, 2025 | 447.00 | 448.92 | 441.77 | 445.44 | 445.44 | 0.69% | 182,290 |
| Jun 5, 2025 | 445.99 | 447.35 | 439.61 | 442.37 | 442.37 | -0.66% | 205,900 |
| Jun 4, 2025 | 446.01 | 449.95 | 442.64 | 445.31 | 445.31 | 0.09% | 215,353 |
| Jun 3, 2025 | 432.00 | 445.41 | 431.68 | 444.90 | 444.90 | 2.57% | 283,319 |
| Jun 2, 2025 | 441.30 | 441.30 | 430.20 | 433.75 | 433.75 | -2.21% | 278,117 |
| May 30, 2025 | 445.80 | 449.72 | 441.41 | 443.57 | 443.57 | -0.51% | 405,344 |
| May 29, 2025 | 444.78 | 446.22 | 435.58 | 445.85 | 445.85 | 0.70% | 517,311 |
| May 28, 2025 | 460.07 | 460.07 | 441.03 | 442.76 | 442.76 | -3.77% | 369,721 |
| May 27, 2025 | 461.25 | 462.91 | 450.00 | 460.11 | 460.11 | 1.07% | 383,206 |
| May 23, 2025 | 451.53 | 457.57 | 451.53 | 455.22 | 455.22 | -0.19% | 252,686 |
| May 22, 2025 | 458.09 | 458.95 | 452.18 | 456.08 | 456.08 | -0.51% | 244,407 |
| May 21, 2025 | 465.30 | 469.49 | 458.25 | 458.42 | 458.42 | -2.45% | 281,551 |
| May 20, 2025 | 486.15 | 489.60 | 468.87 | 469.91 | 469.91 | -3.74% | 346,060 |
| May 19, 2025 | 484.27 | 491.56 | 481.89 | 488.19 | 488.19 | -0.81% | 181,459 |
| May 16, 2025 | 481.59 | 493.59 | 478.28 | 492.17 | 492.17 | 2.74% | 219,389 |
| May 15, 2025 | 478.32 | 481.29 | 475.03 | 479.06 | 479.06 | 0.14% | 188,104 |
| May 14, 2025 | 480.91 | 483.53 | 475.14 | 478.40 | 478.40 | -0.60% | 205,337 |
| May 13, 2025 | 485.96 | 485.96 | 477.98 | 481.29 | 481.29 | -0.73% | 295,687 |
| May 12, 2025 | 489.48 | 496.25 | 480.29 | 484.84 | 484.84 | 1.88% | 468,498 |
| May 9, 2025 | 469.84 | 476.66 | 468.52 | 475.90 | 475.90 | 1.38% | 184,507 |
| May 8, 2025 | 473.74 | 475.21 | 465.31 | 469.43 | 469.43 | -0.07% | 291,816 |
| May 7, 2025 | 478.24 | 478.65 | 469.25 | 469.74 | 469.74 | -1.09% | 238,383 |
| May 6, 2025 | 474.16 | 478.08 | 471.01 | 474.91 | 474.91 | -0.83% | 348,688 |
| May 5, 2025 | 470.67 | 481.00 | 468.62 | 478.90 | 478.90 | 1.44% | 230,681 |
| May 2, 2025 | 467.58 | 474.03 | 466.99 | 472.09 | 472.09 | 2.37% | 231,013 |
| May 1, 2025 | 459.70 | 468.08 | 457.99 | 461.17 | 461.17 | 0.29% | 186,812 |
| Apr 30, 2025 | 453.73 | 461.01 | 447.28 | 459.84 | 459.84 | 0.93% | 320,783 |
| Apr 29, 2025 | 453.00 | 459.08 | 450.29 | 455.61 | 455.61 | -0.04% | 247,231 |
| Apr 28, 2025 | 453.78 | 461.48 | 450.65 | 455.78 | 455.78 | -0.07% | 234,954 |
| Apr 25, 2025 | 454.13 | 458.57 | 447.32 | 456.08 | 456.08 | 0.66% | 324,446 |
| Apr 24, 2025 | 448.03 | 457.87 | 445.00 | 453.09 | 453.09 | 1.50% | 481,904 |
| Apr 23, 2025 | 472.50 | 487.99 | 441.43 | 446.40 | 446.40 | -11.28% | 1,302,098 |
| Apr 22, 2025 | 496.29 | 509.71 | 493.65 | 503.16 | 503.16 | 1.67% | 376,379 |
| Apr 21, 2025 | 501.93 | 506.56 | 488.92 | 494.91 | 494.91 | -2.32% | 405,390 |
| Apr 17, 2025 | 498.99 | 513.54 | 497.06 | 506.66 | 506.66 | 1.80% | 272,958 |
| Apr 16, 2025 | 504.80 | 515.85 | 490.25 | 497.68 | 497.68 | -2.48% | 214,023 |
| Apr 15, 2025 | 514.81 | 518.00 | 504.30 | 510.36 | 510.36 | -0.87% | 206,382 |
| Apr 14, 2025 | 509.77 | 517.40 | 505.79 | 514.82 | 511.81 | 1.16% | 213,007 |
| Apr 11, 2025 | 496.28 | 511.87 | 487.89 | 508.93 | 505.96 | 1.96% | 214,485 |
| Apr 10, 2025 | 490.13 | 506.19 | 479.93 | 499.13 | 496.21 | -0.01% | 353,692 |
| Apr 9, 2025 | 462.63 | 507.45 | 459.87 | 499.18 | 496.26 | 7.77% | 388,228 |