Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
471.71
-4.58 (-0.96%)
Jul 11, 2025, 11:46 AM - Market open
Watsco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 472.88 | 474.71 | 469.73 | 471.10 | - | -1.09% | 38,489 |
| 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 |