Watsco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	378.82	389.07	378.08	383.86	383.86	1.62%	268,314
Jul 9, 2026	380.87	383.55	374.62	377.73	377.73	-0.65%	384,911
Jul 8, 2026	385.01	385.14	375.76	380.22	380.22	-2.37%	262,429
Jul 7, 2026	402.09	402.09	385.31	389.44	389.44	-2.41%	285,462
Jul 6, 2026	404.25	406.56	398.12	399.06	399.06	-1.40%	383,574
Jul 2, 2026	406.73	411.87	395.82	404.71	404.71	-0.71%	300,327
Jul 1, 2026	416.53	417.68	404.81	407.62	407.62	-2.19%	391,185
Jun 30, 2026	413.85	420.90	410.54	416.73	416.73	1.49%	379,662
Jun 29, 2026	407.58	412.54	406.39	410.60	410.60	-0.03%	267,276
Jun 26, 2026	409.00	415.15	407.06	410.74	410.74	-0.35%	561,201
Jun 25, 2026	401.75	418.72	400.38	412.19	412.19	2.80%	373,482
Jun 24, 2026	391.67	402.68	391.50	400.98	400.98	3.42%	292,569
Jun 23, 2026	390.66	393.00	386.22	387.72	387.72	-2.38%	296,785
Jun 22, 2026	399.35	402.08	393.31	397.16	397.16	-0.97%	352,895
Jun 18, 2026	390.24	401.34	388.38	401.04	401.04	4.33%	506,832
Jun 17, 2026	388.34	395.99	380.83	384.38	384.38	-1.22%	264,085
Jun 16, 2026	388.71	392.16	385.47	389.14	389.14	1.13%	310,734
Jun 15, 2026	383.00	391.11	382.40	384.81	384.81	1.14%	247,825
Jun 12, 2026	387.16	391.13	378.98	380.46	380.46	-1.01%	201,321
Jun 11, 2026	379.68	385.58	371.86	384.33	384.33	2.31%	247,765
Jun 10, 2026	384.82	384.85	374.70	375.66	375.66	-2.71%	291,368
Jun 9, 2026	376.12	390.12	375.00	386.11	386.11	3.84%	534,598
Jun 8, 2026	370.15	377.60	367.83	371.84	371.84	0.12%	319,921
Jun 5, 2026	367.06	376.31	365.61	371.38	371.38	0.63%	257,680
Jun 4, 2026	370.71	375.94	364.56	369.06	369.06	0.19%	319,032
Jun 3, 2026	362.68	368.67	358.84	368.36	368.36	1.24%	378,740
Jun 2, 2026	361.47	366.86	355.14	363.86	363.86	1.22%	328,063
Jun 1, 2026	366.48	366.48	355.36	359.47	359.47	-2.08%	339,600
May 29, 2026	363.78	371.77	360.00	367.10	367.10	0.46%	669,770
May 28, 2026	374.50	375.28	363.04	365.42	365.42	-4.08%	548,866
May 27, 2026	384.84	392.53	379.38	380.95	380.95	-0.30%	262,261
May 26, 2026	375.77	382.24	372.73	382.10	382.10	1.85%	381,303
May 22, 2026	378.36	380.11	370.42	375.17	375.17	-0.84%	433,766
May 21, 2026	384.95	385.76	372.58	378.36	378.36	-2.12%	350,661
May 20, 2026	388.00	393.38	380.65	386.57	386.57	-0.06%	340,762
May 19, 2026	388.63	390.59	381.01	386.82	386.82	-1.24%	271,467
May 18, 2026	404.17	406.76	391.08	391.69	391.69	-2.84%	360,158
May 15, 2026	410.17	410.17	400.63	403.15	403.15	-3.11%	277,449
May 14, 2026	420.83	420.83	410.16	416.08	416.08	-0.45%	265,946
May 13, 2026	413.15	419.98	409.27	417.98	417.98	0.20%	327,568
May 12, 2026	425.32	425.32	412.75	417.13	417.13	-1.79%	289,322
May 11, 2026	420.30	428.12	415.80	424.75	424.75	0.99%	334,685
May 8, 2026	429.73	429.78	417.60	420.60	420.60	-2.01%	273,564
May 7, 2026	435.59	439.29	427.10	429.24	429.24	-0.65%	386,209
May 6, 2026	427.54	436.65	424.69	432.06	432.06	2.71%	264,459
May 5, 2026	417.24	425.37	407.45	420.68	420.68	1.42%	397,217
May 4, 2026	428.00	431.80	414.22	414.78	414.78	-3.22%	363,979
May 1, 2026	437.84	440.65	426.56	428.57	428.57	-2.12%	345,065
Apr 30, 2026	430.38	440.95	429.78	437.84	437.84	2.18%	713,443
Apr 29, 2026	456.48	456.48	425.47	428.51	428.51	-2.27%	503,909