Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
434.85
-16.03 (-3.56%)
Aug 1, 2025, 4:00 PM - Market closed
Watsco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 448.18 | 449.71 | 429.04 | 434.85 | 434.85 | -3.56% | 375,551 |
| Jul 31, 2025 | 442.22 | 452.97 | 442.19 | 450.88 | 450.88 | 1.86% | 619,536 |
| Jul 30, 2025 | 458.56 | 459.99 | 428.46 | 442.64 | 442.64 | -4.77% | 1,027,183 |
| Jul 29, 2025 | 478.48 | 478.48 | 462.90 | 464.82 | 464.82 | -3.13% | 571,652 |
| Jul 28, 2025 | 491.22 | 491.55 | 479.86 | 479.86 | 479.86 | -2.06% | 364,370 |
| Jul 25, 2025 | 486.00 | 493.66 | 484.29 | 489.97 | 489.97 | 1.09% | 208,799 |
| Jul 24, 2025 | 483.00 | 488.03 | 478.36 | 484.69 | 484.69 | -0.50% | 209,712 |
| Jul 23, 2025 | 486.91 | 494.94 | 483.53 | 487.11 | 487.11 | 1.42% | 281,229 |
| Jul 22, 2025 | 469.79 | 480.74 | 464.00 | 480.29 | 480.29 | 2.42% | 201,784 |
| Jul 21, 2025 | 472.94 | 475.46 | 468.96 | 468.96 | 468.96 | -0.38% | 270,162 |
| Jul 18, 2025 | 475.23 | 475.23 | 468.50 | 470.75 | 470.75 | -0.35% | 247,223 |
| Jul 17, 2025 | 472.98 | 475.96 | 467.48 | 472.42 | 472.42 | 0.14% | 241,744 |
| Jul 16, 2025 | 469.24 | 472.66 | 466.00 | 471.75 | 471.75 | -0.26% | 256,348 |
| Jul 15, 2025 | 474.04 | 477.30 | 469.34 | 472.98 | 469.99 | 0.06% | 351,548 |
| Jul 14, 2025 | 469.65 | 476.07 | 467.74 | 472.69 | 469.70 | 0.56% | 175,925 |
| Jul 11, 2025 | 472.88 | 474.71 | 468.15 | 470.05 | 467.08 | -1.31% | 232,042 |
| Jul 10, 2025 | 466.86 | 481.61 | 462.06 | 476.29 | 473.28 | 0.69% | 485,217 |
| Jul 9, 2025 | 462.45 | 473.52 | 457.99 | 473.01 | 470.02 | 3.04% | 371,034 |
| Jul 8, 2025 | 455.98 | 462.63 | 455.98 | 459.07 | 456.17 | 0.23% | 270,208 |
| Jul 7, 2025 | 454.23 | 463.70 | 454.23 | 458.00 | 455.11 | 0.15% | 333,730 |
| Jul 3, 2025 | 456.41 | 460.89 | 454.30 | 457.32 | 454.43 | 0.17% | 114,251 |
| Jul 2, 2025 | 454.39 | 462.73 | 451.95 | 456.55 | 453.67 | 0.21% | 288,148 |
| Jul 1, 2025 | 440.80 | 461.43 | 440.71 | 455.59 | 452.71 | 3.16% | 308,381 |
| Jun 30, 2025 | 435.91 | 442.09 | 434.96 | 441.62 | 438.83 | 1.17% | 451,145 |
| Jun 27, 2025 | 435.86 | 441.56 | 430.11 | 436.50 | 433.74 | 0.48% | 801,123 |
| Jun 26, 2025 | 425.81 | 434.48 | 421.22 | 434.43 | 431.69 | 2.56% | 408,334 |
| Jun 25, 2025 | 430.05 | 430.82 | 418.31 | 423.60 | 420.92 | -1.76% | 429,150 |
| Jun 24, 2025 | 431.88 | 434.90 | 427.69 | 431.21 | 428.49 | 0.42% | 294,509 |
| Jun 23, 2025 | 422.41 | 430.54 | 421.28 | 429.39 | 426.68 | 1.79% | 281,500 |
| Jun 20, 2025 | 427.71 | 431.94 | 419.91 | 421.84 | 419.17 | -0.37% | 558,321 |
| Jun 18, 2025 | 425.51 | 430.60 | 423.19 | 423.41 | 420.73 | -0.21% | 295,473 |
| Jun 17, 2025 | 426.35 | 431.30 | 422.99 | 424.29 | 421.61 | -1.24% | 232,208 |
| Jun 16, 2025 | 435.62 | 435.62 | 426.89 | 429.63 | 426.92 | -0.55% | 297,082 |
| Jun 13, 2025 | 438.67 | 443.29 | 430.42 | 431.99 | 429.26 | -2.51% | 235,983 |
| Jun 12, 2025 | 441.57 | 446.29 | 440.64 | 443.13 | 440.33 | -0.60% | 219,489 |
| Jun 11, 2025 | 451.52 | 451.52 | 442.18 | 445.81 | 442.99 | -0.90% | 166,737 |
| Jun 10, 2025 | 446.17 | 451.33 | 443.87 | 449.85 | 447.01 | 1.21% | 242,949 |
| Jun 9, 2025 | 447.42 | 448.05 | 442.71 | 444.48 | 441.67 | -0.22% | 231,705 |
| Jun 6, 2025 | 447.00 | 448.92 | 441.77 | 445.44 | 442.63 | 0.69% | 182,290 |
| Jun 5, 2025 | 445.99 | 447.35 | 439.61 | 442.37 | 439.58 | -0.66% | 205,900 |
| Jun 4, 2025 | 446.01 | 449.95 | 442.64 | 445.31 | 442.50 | 0.09% | 215,353 |
| Jun 3, 2025 | 432.00 | 445.41 | 431.68 | 444.90 | 442.09 | 2.57% | 283,319 |
| Jun 2, 2025 | 441.30 | 441.30 | 430.20 | 433.75 | 431.01 | -2.21% | 278,117 |
| May 30, 2025 | 445.80 | 449.72 | 441.41 | 443.57 | 440.77 | -0.51% | 405,344 |
| May 29, 2025 | 444.78 | 446.22 | 435.58 | 445.85 | 443.03 | 0.70% | 517,311 |
| May 28, 2025 | 460.07 | 460.07 | 441.03 | 442.76 | 439.96 | -3.77% | 369,721 |
| May 27, 2025 | 461.25 | 462.91 | 450.00 | 460.11 | 457.20 | 1.07% | 383,206 |
| May 23, 2025 | 451.53 | 457.57 | 451.53 | 455.22 | 452.34 | -0.19% | 252,686 |
| May 22, 2025 | 458.09 | 458.95 | 452.18 | 456.08 | 453.20 | -0.51% | 244,407 |
| May 21, 2025 | 465.30 | 469.49 | 458.25 | 458.42 | 455.52 | -2.45% | 281,551 |