Skip to main content
Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
475.90
+6.47 (1.38%)
At close: May 9, 2025, 4:00 PM
470.01
-5.89 (-1.24%)
After-hours: May 9, 2025, 7:56 PM EDT

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025469.84476.66468.52475.90475.901.38%184,507
May 8, 2025473.74475.21465.31469.43469.43-0.07%291,816
May 7, 2025478.24478.65469.25469.74469.74-1.09%238,383
May 6, 2025474.16478.08471.01474.91474.91-0.83%348,688
May 5, 2025470.67481.00468.62478.90478.901.44%230,681
May 2, 2025467.58474.03466.99472.09472.092.37%231,013
May 1, 2025459.70468.08457.99461.17461.170.29%186,812
Apr 30, 2025453.73461.01447.28459.84459.840.93%320,783
Apr 29, 2025453.00459.08450.29455.61455.61-0.04%247,231
Apr 28, 2025453.78461.48450.65455.78455.78-0.07%234,954
Apr 25, 2025454.13458.57447.32456.08456.080.66%324,446
Apr 24, 2025448.03457.87445.00453.09453.091.50%481,904
Apr 23, 2025472.50487.99441.43446.40446.40-11.28%1,302,098
Apr 22, 2025496.29509.71493.65503.16503.161.67%376,379
Apr 21, 2025501.93506.56488.92494.91494.91-2.32%405,390
Apr 17, 2025498.99513.54497.06506.66506.661.80%272,958
Apr 16, 2025504.80515.85490.25497.68497.68-2.48%214,023
Apr 15, 2025514.81518.00504.30510.36510.36-0.87%206,382
Apr 14, 2025509.77517.40505.79514.82511.811.16%213,007
Apr 11, 2025496.28511.87487.89508.93505.961.96%214,485
Apr 10, 2025490.13506.19479.93499.13496.21-0.01%353,692
Apr 9, 2025462.63507.45459.87499.18496.267.77%388,228
Apr 8, 2025485.94493.13458.33463.18460.47-2.01%308,220
Apr 7, 2025463.61495.39457.36472.70469.94-1.12%419,382
Apr 4, 2025474.99485.92464.35478.04475.25-2.94%399,342
Apr 3, 2025502.49512.71490.99492.52489.64-5.40%329,828
Apr 2, 2025507.12521.09505.80520.66517.621.76%163,296
Apr 1, 2025509.90513.55501.64511.65508.660.66%359,251
Mar 31, 2025497.84513.48490.39508.30505.331.28%297,218
Mar 28, 2025511.53513.99493.78501.88498.95-2.36%226,579
Mar 27, 2025514.18521.70509.40514.00511.000.16%165,474
Mar 26, 2025520.11520.11512.99513.19510.19-0.92%147,504
Mar 25, 2025510.52519.34510.52517.94514.911.06%182,027
Mar 24, 2025504.56514.21504.51512.52509.533.12%263,538
Mar 21, 2025497.28498.55492.76497.00494.10-1.06%453,493
Mar 20, 2025504.47509.65501.92502.33499.39-1.13%239,245
Mar 19, 2025509.50513.65500.00508.08505.11-0.27%246,614
Mar 18, 2025506.83510.07502.76509.43506.45-0.26%148,987
Mar 17, 2025506.81513.13500.77510.75507.770.36%176,183
Mar 14, 2025497.31508.92496.29508.90505.933.54%234,195
Mar 13, 2025501.50502.56484.84491.52488.65-2.51%224,631
Mar 12, 2025512.46518.28502.17504.15501.20-0.27%343,180
Mar 11, 2025513.13519.09500.63505.49502.54-2.89%422,104
Mar 10, 2025507.66533.07507.66520.51517.471.48%654,377
Mar 7, 2025487.79516.78486.95512.94509.944.96%445,234
Mar 6, 2025497.06498.89483.16488.72485.86-2.58%340,465
Mar 5, 2025496.47502.13491.02501.67498.741.49%337,642
Mar 4, 2025486.01502.34485.06494.30491.410.07%281,928
Mar 3, 2025503.26503.73490.16493.93491.04-2.06%283,374
Feb 28, 2025500.73506.16496.27504.33501.380.90%200,323