Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
471.38
-4.92 (-1.03%)
Jul 11, 2025, 1:39 PM - Market open

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 472.88 474.71 468.15 471.34 - -1.04% 60,577
Jul 10, 2025 466.86 481.61 462.06 476.29 476.29 0.69% 485,217
Jul 9, 2025 462.45 473.52 457.99 473.01 473.01 3.04% 371,034
Jul 8, 2025 455.98 462.63 455.98 459.07 459.07 0.23% 270,208
Jul 7, 2025 454.23 463.70 454.23 458.00 458.00 0.15% 333,730
Jul 3, 2025 456.41 460.89 454.30 457.32 457.32 0.17% 114,251
Jul 2, 2025 454.39 462.73 451.95 456.55 456.55 0.21% 288,148
Jul 1, 2025 440.80 461.43 440.71 455.59 455.59 3.16% 308,381
Jun 30, 2025 435.91 442.09 434.96 441.62 441.62 1.17% 451,145
Jun 27, 2025 435.86 441.56 430.11 436.50 436.50 0.48% 801,123
Jun 26, 2025 425.81 434.48 421.22 434.43 434.43 2.56% 408,334
Jun 25, 2025 430.05 430.82 418.31 423.60 423.60 -1.76% 429,150
Jun 24, 2025 431.88 434.90 427.69 431.21 431.21 0.42% 294,509
Jun 23, 2025 422.41 430.54 421.28 429.39 429.39 1.79% 281,500
Jun 20, 2025 427.71 431.94 419.91 421.84 421.84 -0.37% 558,321
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