Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
484.33
-1.26 (-0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Watsco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 483.81 | 491.82 | 481.00 | 484.33 | 484.33 | -0.26% | 623,078 |
Dec 19, 2024 | 489.89 | 492.84 | 483.40 | 485.59 | 485.59 | -0.47% | 344,149 |
Dec 18, 2024 | 511.48 | 511.48 | 486.87 | 487.89 | 487.89 | -4.05% | 200,502 |
Dec 17, 2024 | 506.76 | 511.33 | 504.22 | 508.47 | 508.47 | -0.25% | 270,924 |
Dec 16, 2024 | 510.38 | 512.82 | 507.91 | 509.75 | 509.75 | 0.01% | 190,133 |
Dec 13, 2024 | 510.00 | 513.89 | 506.55 | 509.72 | 509.72 | -0.34% | 142,200 |
Dec 12, 2024 | 515.00 | 515.32 | 510.35 | 511.46 | 511.46 | -0.51% | 123,800 |
Dec 11, 2024 | 522.83 | 523.01 | 512.14 | 514.10 | 514.10 | -0.65% | 203,000 |
Dec 10, 2024 | 515.63 | 522.89 | 511.00 | 517.47 | 517.47 | -0.94% | 139,700 |
Dec 9, 2024 | 527.76 | 531.95 | 517.48 | 522.37 | 522.37 | -0.84% | 180,008 |
Dec 6, 2024 | 527.43 | 528.92 | 520.94 | 526.81 | 526.81 | 0.59% | 167,700 |
Dec 5, 2024 | 532.87 | 535.34 | 523.07 | 523.70 | 523.70 | -2.57% | 155,800 |
Dec 4, 2024 | 539.02 | 542.82 | 534.05 | 537.50 | 537.50 | -1.01% | 123,400 |
Dec 3, 2024 | 546.22 | 551.27 | 538.86 | 542.99 | 542.99 | -0.03% | 143,819 |
Dec 2, 2024 | 552.29 | 552.32 | 538.01 | 543.17 | 543.17 | -1.53% | 216,100 |
Nov 29, 2024 | 553.81 | 562.56 | 551.60 | 551.60 | 551.60 | -0.55% | 143,435 |
Nov 27, 2024 | 551.43 | 556.10 | 548.27 | 554.67 | 554.67 | 0.76% | 161,216 |
Nov 26, 2024 | 565.11 | 565.69 | 548.45 | 550.50 | 550.50 | -3.21% | 289,600 |
Nov 25, 2024 | 558.05 | 571.42 | 556.92 | 568.78 | 568.78 | 2.52% | 480,529 |
Nov 22, 2024 | 549.51 | 555.42 | 544.31 | 554.79 | 554.79 | 1.57% | 161,400 |
Nov 21, 2024 | 534.65 | 549.74 | 531.53 | 546.24 | 546.24 | 2.41% | 178,013 |
Nov 20, 2024 | 534.03 | 536.74 | 526.21 | 533.40 | 533.40 | 0.05% | 135,748 |
Nov 19, 2024 | 521.12 | 534.16 | 517.44 | 533.14 | 533.14 | 1.13% | 188,101 |
Nov 18, 2024 | 520.39 | 531.81 | 520.02 | 527.17 | 527.17 | 1.23% | 181,700 |
Nov 15, 2024 | 521.73 | 527.36 | 517.38 | 520.74 | 520.74 | -0.96% | 142,510 |
Nov 14, 2024 | 543.36 | 543.36 | 522.45 | 525.79 | 525.79 | -3.18% | 281,400 |
Nov 13, 2024 | 535.14 | 545.49 | 533.79 | 543.06 | 543.06 | 1.82% | 191,500 |
Nov 12, 2024 | 533.03 | 540.23 | 529.85 | 533.36 | 533.36 | -0.65% | 220,500 |
Nov 11, 2024 | 532.85 | 539.10 | 529.73 | 536.86 | 536.86 | 1.58% | 155,900 |
Nov 8, 2024 | 524.40 | 533.53 | 520.04 | 528.50 | 528.50 | 0.67% | 216,117 |
Nov 7, 2024 | 516.34 | 527.40 | 511.22 | 524.97 | 524.97 | 1.57% | 209,400 |
Nov 6, 2024 | 506.97 | 517.75 | 501.96 | 516.83 | 516.83 | 5.93% | 389,100 |
Nov 5, 2024 | 478.70 | 487.94 | 477.53 | 487.90 | 487.90 | 2.07% | 135,900 |
Nov 4, 2024 | 472.96 | 481.39 | 472.96 | 478.01 | 478.01 | 0.85% | 145,900 |
Nov 1, 2024 | 474.92 | 479.04 | 471.84 | 474.00 | 474.00 | 0.21% | 136,000 |
Oct 31, 2024 | 472.16 | 477.47 | 466.71 | 473.01 | 473.01 | -0.30% | 172,400 |
Oct 30, 2024 | 472.00 | 481.90 | 471.57 | 474.42 | 474.42 | 0.20% | 122,444 |
Oct 29, 2024 | 475.69 | 478.43 | 470.00 | 473.47 | 473.47 | -1.34% | 168,001 |
Oct 28, 2024 | 480.21 | 481.10 | 475.35 | 479.91 | 479.91 | 0.84% | 167,300 |
Oct 25, 2024 | 481.93 | 482.64 | 473.78 | 475.90 | 475.90 | -0.49% | 141,300 |
Oct 24, 2024 | 469.85 | 478.97 | 468.33 | 478.26 | 478.26 | 2.54% | 269,745 |
Oct 23, 2024 | 454.91 | 472.37 | 454.91 | 466.42 | 466.42 | -3.79% | 658,429 |
Oct 22, 2024 | 490.37 | 492.48 | 484.29 | 484.77 | 484.77 | -1.51% | 437,816 |
Oct 21, 2024 | 500.75 | 503.33 | 490.76 | 492.22 | 492.22 | -2.09% | 228,646 |
Oct 18, 2024 | 504.99 | 505.75 | 500.06 | 502.73 | 502.73 | -0.39% | 161,100 |
Oct 17, 2024 | 494.05 | 504.72 | 491.97 | 504.72 | 504.72 | 2.04% | 233,700 |
Oct 16, 2024 | 494.50 | 502.19 | 491.78 | 494.61 | 494.61 | 0.33% | 212,447 |
Oct 15, 2024 | 497.21 | 500.80 | 492.09 | 493.00 | 490.30 | -0.82% | 222,561 |
Oct 14, 2024 | 493.93 | 498.07 | 492.81 | 497.09 | 494.37 | 1.12% | 114,745 |
Oct 11, 2024 | 489.38 | 497.28 | 489.22 | 491.58 | 488.89 | 1.51% | 240,063 |
Oct 10, 2024 | 494.71 | 498.99 | 483.98 | 484.29 | 481.64 | -3.21% | 173,700 |
Oct 9, 2024 | 496.64 | 501.03 | 492.19 | 500.36 | 497.62 | 1.01% | 208,233 |
Oct 8, 2024 | 489.22 | 497.02 | 486.66 | 495.37 | 492.66 | 1.78% | 237,243 |
Oct 7, 2024 | 474.90 | 487.89 | 473.88 | 486.71 | 484.04 | 1.25% | 278,313 |
Oct 4, 2024 | 487.97 | 487.97 | 477.40 | 480.69 | 478.06 | -0.70% | 306,200 |
Oct 3, 2024 | 490.44 | 492.68 | 482.74 | 484.10 | 481.45 | -1.62% | 160,246 |
Oct 2, 2024 | 492.72 | 497.99 | 490.83 | 492.05 | 489.36 | -0.74% | 135,608 |
Oct 1, 2024 | 492.93 | 496.34 | 482.11 | 495.70 | 492.99 | 0.78% | 257,927 |
Sep 30, 2024 | 494.84 | 497.70 | 486.57 | 491.88 | 489.19 | -0.83% | 311,938 |
Sep 27, 2024 | 502.13 | 507.27 | 492.92 | 495.98 | 493.26 | -0.94% | 143,500 |
Sep 26, 2024 | 505.91 | 507.50 | 499.76 | 500.68 | 497.94 | 0.53% | 182,924 |
Sep 25, 2024 | 496.75 | 501.01 | 494.10 | 498.02 | 495.29 | 0.68% | 196,908 |
Sep 24, 2024 | 499.75 | 501.25 | 494.64 | 494.64 | 491.93 | -0.43% | 144,328 |
Sep 23, 2024 | 493.96 | 501.24 | 493.70 | 496.76 | 494.04 | 1.46% | 178,726 |
Sep 20, 2024 | 498.46 | 498.46 | 489.03 | 489.61 | 486.93 | -2.13% | 765,012 |
Sep 19, 2024 | 499.90 | 502.74 | 491.57 | 500.25 | 497.51 | 2.82% | 189,512 |
Sep 18, 2024 | 493.50 | 498.95 | 485.86 | 486.54 | 483.88 | -1.06% | 139,900 |
Sep 17, 2024 | 493.30 | 496.99 | 489.28 | 491.76 | 489.07 | 0.91% | 145,248 |
Sep 16, 2024 | 477.99 | 488.56 | 476.47 | 487.33 | 484.66 | 2.23% | 194,900 |
Sep 13, 2024 | 473.83 | 487.94 | 473.82 | 476.71 | 474.10 | 1.22% | 260,446 |
Sep 12, 2024 | 461.27 | 471.89 | 457.72 | 470.97 | 468.39 | 2.03% | 199,624 |
Sep 11, 2024 | 454.21 | 462.41 | 448.31 | 461.59 | 459.06 | 1.41% | 148,622 |
Sep 10, 2024 | 465.21 | 465.40 | 452.77 | 455.15 | 452.66 | -0.09% | 192,841 |
Sep 9, 2024 | 452.57 | 463.78 | 451.19 | 455.58 | 453.08 | 1.54% | 275,500 |
Sep 6, 2024 | 451.94 | 455.55 | 448.45 | 448.66 | 446.20 | -0.20% | 197,600 |
Sep 5, 2024 | 451.92 | 455.98 | 448.15 | 449.55 | 447.09 | -0.92% | 240,708 |
Sep 4, 2024 | 453.23 | 458.56 | 448.69 | 453.71 | 451.23 | -0.55% | 222,810 |
Sep 3, 2024 | 474.04 | 479.95 | 454.47 | 456.24 | 453.74 | -4.03% | 266,100 |
Aug 30, 2024 | 468.72 | 475.68 | 465.67 | 475.42 | 472.82 | 1.87% | 296,745 |
Aug 29, 2024 | 475.29 | 476.79 | 465.02 | 466.68 | 464.12 | -1.23% | 311,200 |
Aug 28, 2024 | 471.61 | 475.05 | 469.44 | 472.51 | 469.92 | 0.11% | 200,442 |
Aug 27, 2024 | 478.74 | 479.80 | 470.31 | 472.01 | 469.42 | -2.08% | 161,500 |
Aug 26, 2024 | 489.00 | 492.90 | 481.18 | 482.02 | 479.38 | -0.76% | 128,700 |
Aug 23, 2024 | 480.66 | 490.00 | 480.66 | 485.70 | 483.04 | 1.48% | 186,216 |
Aug 22, 2024 | 481.54 | 483.13 | 477.21 | 478.62 | 476.00 | -0.57% | 192,940 |
Aug 21, 2024 | 474.62 | 482.38 | 473.58 | 481.38 | 478.74 | 2.04% | 116,108 |
Aug 20, 2024 | 476.39 | 477.37 | 470.70 | 471.75 | 469.17 | -0.97% | 142,708 |
Aug 19, 2024 | 474.35 | 479.96 | 472.76 | 476.39 | 473.78 | 0.71% | 179,600 |
Aug 16, 2024 | 477.51 | 478.97 | 471.85 | 473.05 | 470.46 | -0.97% | 159,334 |
Aug 15, 2024 | 482.29 | 486.47 | 476.86 | 477.69 | 475.07 | 0.55% | 137,400 |
Aug 14, 2024 | 477.27 | 477.53 | 469.82 | 475.07 | 472.47 | -0.04% | 148,939 |
Aug 13, 2024 | 469.58 | 477.90 | 468.78 | 475.25 | 472.65 | 1.74% | 155,542 |
Aug 12, 2024 | 470.69 | 471.42 | 461.19 | 467.10 | 464.54 | -0.89% | 254,714 |
Aug 9, 2024 | 472.07 | 475.93 | 465.96 | 471.31 | 468.73 | 0.04% | 190,937 |
Aug 8, 2024 | 468.63 | 472.92 | 463.62 | 471.12 | 468.54 | 1.48% | 136,508 |
Aug 7, 2024 | 472.01 | 478.61 | 460.71 | 464.27 | 461.73 | 0.20% | 192,442 |
Aug 6, 2024 | 461.27 | 475.48 | 456.46 | 463.34 | 460.80 | 0.45% | 246,700 |
Aug 5, 2024 | 443.09 | 467.39 | 439.08 | 461.27 | 458.74 | -1.31% | 308,000 |
Aug 2, 2024 | 460.32 | 468.99 | 453.32 | 467.39 | 464.83 | -0.79% | 235,800 |
Aug 1, 2024 | 488.07 | 495.66 | 468.00 | 471.11 | 468.53 | -3.75% | 270,824 |