Skip to main content
Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
498.68
-16.53 (-3.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025514.41520.41510.49515.21515.210.69%379,611
Feb 19, 2025525.45529.87509.74511.67511.67-3.59%521,640
Feb 18, 2025520.00535.40509.70530.75530.759.73%689,047
Feb 14, 2025479.10486.16478.89483.69483.691.51%429,679
Feb 13, 2025474.32477.20466.71476.50476.501.23%202,477
Feb 12, 2025465.21472.54461.45470.73470.73-0.27%217,339
Feb 11, 2025464.90475.35464.90472.00472.000.87%179,287
Feb 10, 2025468.08468.32461.23467.94467.940.60%224,094
Feb 7, 2025475.00475.00462.12465.13465.13-1.74%167,653
Feb 6, 2025474.03477.74470.96473.39473.39-0.14%277,441
Feb 5, 2025477.66477.66470.47474.03474.03-192,436
Feb 4, 2025478.00478.30472.75474.01474.01-0.71%146,237
Feb 3, 2025466.96485.43466.94477.38477.38-0.25%302,893
Jan 31, 2025483.62485.47477.24478.59478.59-1.18%207,626
Jan 30, 2025485.73487.67479.78484.31484.310.52%124,728
Jan 29, 2025484.00489.71480.86481.82481.82-1.14%146,248
Jan 28, 2025487.58492.50483.15487.36487.36-0.45%146,293
Jan 27, 2025489.73493.56482.44489.55489.55-1.12%200,011
Jan 24, 2025497.39497.70484.48495.12495.12-0.61%169,762
Jan 23, 2025504.74504.74491.22498.16498.16-1.48%224,072
Jan 22, 2025506.28509.40504.32505.64505.640.13%167,998
Jan 21, 2025500.00508.01500.00504.98504.981.75%202,967
Jan 17, 2025491.57497.28488.13496.28496.281.05%204,978
Jan 16, 2025483.36492.42478.99491.10488.442.52%191,727
Jan 15, 2025493.24493.95478.58479.01476.42-0.68%213,029
Jan 14, 2025481.62482.91474.97482.30479.691.20%197,696
Jan 13, 2025460.00478.04459.59476.57473.992.74%199,637
Jan 10, 2025458.32466.40457.76463.86461.35-0.58%207,935
Jan 8, 2025462.41467.92460.02466.57464.050.26%214,491
Jan 7, 2025470.73473.00461.39465.36462.84-1.28%618,470
Jan 6, 2025478.31483.06469.13471.37468.82-0.92%233,354
Jan 3, 2025470.93478.15468.58475.74473.171.48%169,966
Jan 2, 2025479.63483.37467.15468.80466.26-1.07%197,870
Dec 31, 2024477.16478.94473.15473.89471.33-0.19%134,089
Dec 30, 2024476.70478.44467.35474.79472.22-1.08%234,638
Dec 27, 2024483.05484.63475.81479.95477.35-1.56%116,814
Dec 26, 2024491.08491.36482.82487.58484.94-0.77%113,782
Dec 24, 2024486.58492.98486.58491.35488.690.70%54,302
Dec 23, 2024484.50488.46483.04487.94485.300.75%176,836
Dec 20, 2024483.81491.82481.00484.33481.71-0.26%626,950
Dec 19, 2024489.89492.84483.40485.59482.96-0.47%344,149
Dec 18, 2024511.48511.48486.87487.89485.25-4.05%200,502
Dec 17, 2024506.76511.33504.22508.47505.72-0.25%270,924
Dec 16, 2024510.38512.82507.91509.75506.990.01%190,133
Dec 13, 2024510.00513.89506.55509.72506.96-0.34%142,166
Dec 12, 2024515.00515.32510.35511.46508.69-0.51%123,766
Dec 11, 2024522.83523.01512.14514.10511.32-0.65%202,954
Dec 10, 2024515.63522.89511.00517.47514.67-0.94%139,655
Dec 9, 2024527.76531.95517.48522.37519.54-0.84%180,008
Dec 6, 2024527.43528.92520.94526.81523.960.59%167,656
Dec 5, 2024532.87535.34523.07523.70520.87-2.57%155,798
Dec 4, 2024539.02542.82534.05537.50534.59-1.01%123,384
Dec 3, 2024546.22551.27538.86542.99540.05-0.03%143,819
Dec 2, 2024552.29552.32538.01543.17540.23-1.53%216,063
Nov 29, 2024553.81562.56551.60551.60548.62-0.55%143,435
Nov 27, 2024551.43556.10548.27554.67551.670.76%161,216
Nov 26, 2024565.11565.69548.45550.50547.52-3.21%289,571
Nov 25, 2024558.05571.42556.92568.78565.702.52%480,529
Nov 22, 2024549.51555.42544.31554.79551.791.57%161,365
Nov 21, 2024534.65549.74531.53546.24543.282.41%178,013
Nov 20, 2024534.03536.74526.21533.40530.510.05%135,748
Nov 19, 2024521.12534.16517.44533.14530.261.13%188,101
Nov 18, 2024520.39531.81520.02527.17524.321.23%181,666
Nov 15, 2024521.73527.36517.38520.74517.92-0.96%142,510
Nov 14, 2024543.36543.36522.45525.79522.95-3.18%281,390
Nov 13, 2024535.14545.49533.79543.06540.121.82%191,480
Nov 12, 2024533.03540.23529.85533.36530.47-0.65%220,462
Nov 11, 2024532.85539.10529.73536.86533.961.58%155,887
Nov 8, 2024524.40533.53520.04528.50525.640.67%216,117
Nov 7, 2024516.34527.40511.22524.97522.131.57%209,366
Nov 6, 2024506.97517.75501.96516.83514.035.93%389,100
Nov 5, 2024478.70487.94477.53487.90485.262.07%135,883
Nov 4, 2024472.96481.39472.96478.01475.420.85%145,873
Nov 1, 2024474.92479.04471.84474.00471.440.21%135,956
Oct 31, 2024472.16477.47466.71473.01470.45-0.30%172,374
Oct 30, 2024472.00481.90471.57474.42471.850.20%122,444
Oct 29, 2024475.69478.43470.00473.47470.91-1.34%168,001
Oct 28, 2024480.21481.10475.35479.91477.310.84%167,269
Oct 25, 2024481.93482.64473.78475.90473.33-0.49%141,261
Oct 24, 2024469.85478.97468.33478.26475.672.54%269,745
Oct 23, 2024454.91472.37454.91466.42463.90-3.79%658,429
Oct 22, 2024490.37492.48484.29484.77482.15-1.51%437,816
Oct 21, 2024500.75503.33490.76492.22489.56-2.09%228,646
Oct 18, 2024504.99505.75500.06502.73500.01-0.39%161,053
Oct 17, 2024494.05504.72491.97504.72501.992.04%233,697
Oct 16, 2024494.50502.19491.78494.61491.930.33%212,447
Oct 15, 2024497.21500.80492.09493.00487.67-0.82%222,561
Oct 14, 2024493.93498.07492.81497.09491.721.12%114,745
Oct 11, 2024489.38497.28489.22491.58486.271.51%240,063
Oct 10, 2024494.71498.99483.98484.29479.05-3.21%173,692
Oct 9, 2024496.64501.03492.19500.36494.951.01%208,233
Oct 8, 2024489.22497.02486.66495.37490.021.78%237,243
Oct 7, 2024474.90487.89473.88486.71481.451.25%278,313
Oct 4, 2024487.97487.97477.40480.69475.49-0.70%306,177
Oct 3, 2024490.44492.68482.74484.10478.87-1.62%160,246
Oct 2, 2024492.72497.99490.83492.05486.73-0.74%135,608
Oct 1, 2024492.93496.34482.11495.70490.340.78%257,927
Sep 30, 2024494.84497.70486.57491.88486.56-0.83%311,938
Sep 27, 2024502.13507.27492.92495.98490.62-0.94%143,480
Sep 26, 2024505.91507.50499.76500.68495.270.53%182,924