Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
501.88
-12.12 (-2.36%)
At close: Mar 28, 2025, 4:00 PM
507.24
+5.36 (1.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Watsco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 511.53 | 513.99 | 493.78 | 501.88 | 501.88 | -2.36% | 226,566 |
| Mar 27, 2025 | 514.18 | 521.70 | 509.40 | 514.00 | 514.00 | 0.16% | 165,474 |
| Mar 26, 2025 | 520.11 | 520.11 | 512.99 | 513.19 | 513.19 | -0.92% | 147,504 |
| Mar 25, 2025 | 510.52 | 519.34 | 510.52 | 517.94 | 517.94 | 1.06% | 182,027 |
| Mar 24, 2025 | 504.56 | 514.21 | 504.51 | 512.52 | 512.52 | 3.12% | 263,538 |
| Mar 21, 2025 | 497.28 | 498.55 | 492.76 | 497.00 | 497.00 | -1.06% | 453,493 |
| Mar 20, 2025 | 504.47 | 509.65 | 501.92 | 502.33 | 502.33 | -1.13% | 239,245 |
| Mar 19, 2025 | 509.50 | 513.65 | 500.00 | 508.08 | 508.08 | -0.27% | 246,614 |
| Mar 18, 2025 | 506.83 | 510.07 | 502.76 | 509.43 | 509.43 | -0.26% | 148,987 |
| Mar 17, 2025 | 506.81 | 513.13 | 500.77 | 510.75 | 510.75 | 0.36% | 176,183 |
| Mar 14, 2025 | 497.31 | 508.92 | 496.29 | 508.90 | 508.90 | 3.54% | 234,195 |
| Mar 13, 2025 | 501.50 | 502.56 | 484.84 | 491.52 | 491.52 | -2.51% | 224,631 |
| Mar 12, 2025 | 512.46 | 518.28 | 502.17 | 504.15 | 504.15 | -0.27% | 343,180 |
| Mar 11, 2025 | 513.13 | 519.09 | 500.63 | 505.49 | 505.49 | -2.89% | 422,104 |
| Mar 10, 2025 | 507.66 | 533.07 | 507.66 | 520.51 | 520.51 | 1.48% | 654,377 |
| Mar 7, 2025 | 487.79 | 516.78 | 486.95 | 512.94 | 512.94 | 4.96% | 445,234 |
| Mar 6, 2025 | 497.06 | 498.89 | 483.16 | 488.72 | 488.72 | -2.58% | 340,465 |
| Mar 5, 2025 | 496.47 | 502.13 | 491.02 | 501.67 | 501.67 | 1.49% | 337,642 |
| Mar 4, 2025 | 486.01 | 502.34 | 485.06 | 494.30 | 494.30 | 0.07% | 281,928 |
| Mar 3, 2025 | 503.26 | 503.73 | 490.16 | 493.93 | 493.93 | -2.06% | 283,374 |
| Feb 28, 2025 | 500.73 | 506.16 | 496.27 | 504.33 | 504.33 | 0.90% | 200,323 |
| Feb 27, 2025 | 496.00 | 505.94 | 494.28 | 499.85 | 499.85 | 0.18% | 192,665 |
| Feb 26, 2025 | 498.54 | 504.96 | 497.19 | 498.93 | 498.93 | 0.08% | 151,870 |
| Feb 25, 2025 | 501.04 | 506.18 | 494.51 | 498.54 | 498.54 | -0.51% | 366,172 |
| Feb 24, 2025 | 497.38 | 504.41 | 493.42 | 501.10 | 501.10 | 0.49% | 495,756 |
| Feb 21, 2025 | 518.71 | 518.71 | 495.58 | 498.68 | 498.68 | -3.21% | 286,038 |
| Feb 20, 2025 | 514.41 | 520.41 | 510.49 | 515.21 | 515.21 | 0.69% | 379,611 |
| Feb 19, 2025 | 525.45 | 529.87 | 509.74 | 511.67 | 511.67 | -3.59% | 521,640 |
| Feb 18, 2025 | 520.00 | 535.40 | 509.70 | 530.75 | 530.75 | 9.73% | 689,047 |
| Feb 14, 2025 | 479.10 | 486.16 | 478.89 | 483.69 | 483.69 | 1.51% | 429,679 |
| Feb 13, 2025 | 474.32 | 477.20 | 466.71 | 476.50 | 476.50 | 1.23% | 202,477 |
| Feb 12, 2025 | 465.21 | 472.54 | 461.45 | 470.73 | 470.73 | -0.27% | 217,339 |
| Feb 11, 2025 | 464.90 | 475.35 | 464.90 | 472.00 | 472.00 | 0.87% | 179,287 |
| Feb 10, 2025 | 468.08 | 468.32 | 461.23 | 467.94 | 467.94 | 0.60% | 224,094 |
| Feb 7, 2025 | 475.00 | 475.00 | 462.12 | 465.13 | 465.13 | -1.74% | 167,653 |
| Feb 6, 2025 | 474.03 | 477.74 | 470.96 | 473.39 | 473.39 | -0.14% | 277,441 |
| Feb 5, 2025 | 477.66 | 477.66 | 470.47 | 474.03 | 474.03 | - | 192,436 |
| Feb 4, 2025 | 478.00 | 478.30 | 472.75 | 474.01 | 474.01 | -0.71% | 146,237 |
| Feb 3, 2025 | 466.96 | 485.43 | 466.94 | 477.38 | 477.38 | -0.25% | 302,893 |
| Jan 31, 2025 | 483.62 | 485.47 | 477.24 | 478.59 | 478.59 | -1.18% | 207,626 |
| Jan 30, 2025 | 485.73 | 487.67 | 479.78 | 484.31 | 484.31 | 0.52% | 124,728 |
| Jan 29, 2025 | 484.00 | 489.71 | 480.86 | 481.82 | 481.82 | -1.14% | 146,248 |
| Jan 28, 2025 | 487.58 | 492.50 | 483.15 | 487.36 | 487.36 | -0.45% | 146,293 |
| Jan 27, 2025 | 489.73 | 493.56 | 482.44 | 489.55 | 489.55 | -1.12% | 200,011 |
| Jan 24, 2025 | 497.39 | 497.70 | 484.48 | 495.12 | 495.12 | -0.61% | 169,762 |
| Jan 23, 2025 | 504.74 | 504.74 | 491.22 | 498.16 | 498.16 | -1.48% | 224,072 |
| Jan 22, 2025 | 506.28 | 509.40 | 504.32 | 505.64 | 505.64 | 0.13% | 167,998 |
| Jan 21, 2025 | 500.00 | 508.01 | 500.00 | 504.98 | 504.98 | 1.75% | 202,967 |
| Jan 17, 2025 | 491.57 | 497.28 | 488.13 | 496.28 | 496.28 | 1.05% | 204,978 |
| Jan 16, 2025 | 483.36 | 492.42 | 478.99 | 491.10 | 488.44 | 2.52% | 191,727 |