Watsco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	379.52	382.77	374.70	377.77	-	-0.44%	102,121
Mar 10, 2026	392.49	394.47	378.11	379.45	379.45	-3.67%	337,872
Mar 9, 2026	387.16	394.44	377.56	393.92	393.92	0.19%	399,395
Mar 6, 2026	395.91	396.18	386.30	393.19	393.19	-1.92%	294,671
Mar 5, 2026	406.80	410.14	400.49	400.87	400.87	-1.03%	408,944
Mar 4, 2026	409.02	409.76	400.61	405.03	405.03	-0.51%	290,590
Mar 3, 2026	398.47	409.80	394.53	407.12	407.12	-0.91%	260,702
Mar 2, 2026	411.77	417.33	405.97	410.87	410.87	-1.55%	282,880
Feb 27, 2026	410.69	418.67	402.66	417.33	417.33	1.62%	481,073
Feb 26, 2026	410.20	412.16	405.00	410.69	410.69	0.70%	401,009
Feb 25, 2026	412.99	412.99	395.99	407.82	407.82	-1.05%	323,563
Feb 24, 2026	413.49	419.54	409.34	412.13	412.13	0.10%	292,143
Feb 23, 2026	409.98	413.48	398.31	411.71	411.71	0.43%	260,676
Feb 20, 2026	408.63	419.07	403.00	409.93	409.93	0.09%	331,010
Feb 19, 2026	420.20	425.00	407.52	409.56	409.56	-2.33%	279,481
Feb 18, 2026	422.45	423.66	413.76	419.32	419.32	-0.83%	452,216
Feb 17, 2026	417.58	437.18	401.39	422.83	422.83	1.17%	623,511
Feb 13, 2026	412.89	421.35	409.12	417.92	417.92	0.69%	558,565
Feb 12, 2026	430.23	435.79	415.04	415.07	415.07	-2.93%	308,686
Feb 11, 2026	425.81	433.33	421.84	427.58	427.58	0.48%	466,557
Feb 10, 2026	419.02	425.97	415.26	425.55	425.55	2.61%	347,561
Feb 9, 2026	421.15	422.18	410.52	414.74	414.74	-1.23%	502,972
Feb 6, 2026	410.41	421.17	410.41	419.92	419.92	3.44%	802,981
Feb 5, 2026	409.92	412.00	399.57	405.94	405.94	-0.97%	566,453
Feb 4, 2026	393.51	414.44	389.51	409.92	409.92	4.99%	540,887
Feb 3, 2026	385.01	399.00	385.01	390.43	390.43	0.99%	486,365
Feb 2, 2026	385.36	390.43	381.59	386.61	386.61	0.04%	343,212
Jan 30, 2026	381.60	386.61	375.34	386.45	386.45	0.79%	463,367
Jan 29, 2026	386.89	390.82	377.35	383.42	383.42	-0.45%	476,821
Jan 28, 2026	383.60	390.00	373.53	385.14	385.14	-0.18%	766,235
Jan 27, 2026	386.77	389.23	380.82	385.84	385.84	-0.28%	467,577
Jan 26, 2026	386.21	388.04	381.84	386.94	386.94	0.78%	369,029
Jan 23, 2026	388.33	388.73	380.01	383.94	383.94	-1.09%	261,046
Jan 22, 2026	385.64	389.64	384.79	388.18	388.18	0.87%	320,832
Jan 21, 2026	379.78	388.85	374.04	384.82	384.82	2.12%	373,345
Jan 20, 2026	374.43	378.51	369.85	376.82	376.82	-1.24%	573,762
Jan 16, 2026	380.34	382.37	377.00	381.56	381.56	0.38%	344,053
Jan 15, 2026	376.52	382.24	372.38	380.10	377.10	2.04%	355,271
Jan 14, 2026	367.23	374.39	367.23	372.51	369.57	-0.54%	548,025
Jan 13, 2026	375.82	378.88	371.08	374.55	371.59	-0.43%	347,207
Jan 12, 2026	377.24	381.70	372.30	376.15	373.18	0.17%	397,426
Jan 9, 2026	362.64	377.16	361.46	375.50	372.54	4.09%	644,878
Jan 8, 2026	346.48	365.81	346.48	360.76	357.91	3.28%	336,985
Jan 7, 2026	358.75	360.00	348.53	349.30	346.54	-2.21%	257,529
Jan 6, 2026	350.81	359.13	346.76	357.19	354.37	1.22%	358,405
Jan 5, 2026	345.61	359.19	345.61	352.90	350.11	1.60%	400,438
Jan 2, 2026	338.77	351.10	336.96	347.33	344.59	3.08%	292,458
Dec 31, 2025	342.80	345.75	336.82	336.95	334.29	-1.78%	223,136
Dec 30, 2025	349.00	350.80	339.46	343.05	340.34	-1.70%	329,085
Dec 29, 2025	348.00	350.80	345.01	349.00	346.25	0.26%	366,059