Watsco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	425.32	425.32	412.75	417.13	417.13	-1.79%	270,654
May 11, 2026	420.30	428.12	415.80	424.75	424.75	0.99%	334,399
May 8, 2026	429.73	429.78	417.60	420.60	420.60	-2.01%	273,050
May 7, 2026	435.59	439.29	427.10	429.24	429.24	-0.65%	386,100
May 6, 2026	427.54	436.65	424.69	432.06	432.06	2.71%	264,266
May 5, 2026	417.24	425.37	407.45	420.68	420.68	1.42%	397,093
May 4, 2026	428.00	431.80	414.22	414.78	414.78	-3.22%	363,891
May 1, 2026	437.84	440.65	426.56	428.57	428.57	-2.12%	344,125
Apr 30, 2026	430.38	440.95	429.78	437.84	437.84	2.18%	713,204
Apr 29, 2026	456.48	456.48	425.47	428.51	428.51	-2.27%	503,906
Apr 28, 2026	459.00	459.00	420.05	438.47	438.47	-4.03%	1,021,467
Apr 27, 2026	441.29	457.59	439.94	456.86	456.86	3.68%	1,395,968
Apr 24, 2026	438.35	444.95	437.21	440.64	440.64	0.72%	312,603
Apr 23, 2026	435.80	442.19	430.01	437.49	437.49	1.11%	353,879
Apr 22, 2026	442.93	445.67	430.91	432.69	432.69	-1.75%	299,746
Apr 21, 2026	438.41	444.07	435.72	440.40	440.40	0.45%	325,256
Apr 20, 2026	428.65	439.37	428.65	438.41	438.41	1.89%	415,433
Apr 17, 2026	427.05	439.49	423.84	430.26	430.26	1.98%	480,120
Apr 16, 2026	412.99	424.79	409.97	421.90	421.90	1.43%	715,932
Apr 15, 2026	408.57	416.06	394.20	415.97	412.67	1.30%	808,930
Apr 14, 2026	416.81	419.98	409.40	410.63	407.37	-1.35%	540,534
Apr 13, 2026	405.55	416.75	403.35	416.27	412.97	1.76%	379,264
Apr 10, 2026	405.05	414.49	401.09	409.09	405.84	1.29%	464,452
Apr 9, 2026	388.46	405.61	388.42	403.88	400.68	3.32%	360,310
Apr 8, 2026	400.78	402.26	389.58	390.90	387.80	2.41%	418,666
Apr 7, 2026	375.84	386.63	372.04	381.70	378.67	0.84%	583,088
Apr 6, 2026	367.36	379.33	365.09	378.52	375.52	2.22%	337,187
Apr 2, 2026	369.11	376.45	360.63	370.31	367.37	-1.49%	402,217
Apr 1, 2026	364.83	378.56	364.83	375.92	372.94	3.33%	517,371
Mar 31, 2026	355.22	368.27	353.01	363.79	360.90	4.26%	504,616
Mar 30, 2026	351.31	353.86	343.05	348.91	346.14	0.49%	644,526
Mar 27, 2026	348.01	352.38	344.24	347.20	344.45	-0.23%	526,345
Mar 26, 2026	361.90	373.28	345.26	348.01	345.25	-5.21%	875,102
Mar 25, 2026	369.54	370.96	359.85	367.15	364.24	1.01%	704,832
Mar 24, 2026	375.04	375.04	340.01	363.47	360.59	-5.66%	1,092,191
Mar 23, 2026	382.74	392.89	371.20	385.27	382.21	3.22%	282,309
Mar 20, 2026	381.55	383.65	372.39	373.24	370.28	-2.58%	1,440,711
Mar 19, 2026	375.12	384.55	373.49	383.13	380.09	1.37%	417,996
Mar 18, 2026	377.57	381.62	374.42	377.96	374.96	-1.03%	378,590
Mar 17, 2026	378.18	382.66	370.73	381.89	378.86	1.99%	235,261
Mar 16, 2026	371.10	375.75	367.82	374.45	371.48	1.64%	296,489
Mar 13, 2026	368.64	370.00	360.19	368.39	365.47	1.26%	230,227
Mar 12, 2026	371.23	375.24	363.18	363.79	360.90	-2.75%	316,343
Mar 11, 2026	379.52	382.77	373.50	374.09	371.12	-1.41%	292,174
Mar 10, 2026	392.49	394.47	378.11	379.45	376.44	-3.67%	337,945
Mar 9, 2026	387.16	394.44	377.56	393.92	390.79	0.19%	399,608
Mar 6, 2026	395.91	396.18	386.30	393.19	390.07	-1.92%	295,781
Mar 5, 2026	406.80	410.14	400.49	400.87	397.69	-1.03%	412,816
Mar 4, 2026	409.02	409.76	400.61	405.03	401.82	-0.51%	290,674
Mar 3, 2026	398.47	409.80	394.53	407.12	403.89	-0.91%	260,744