Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
322.98
-4.06 (-1.24%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Watsco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 330.45 | 330.64 | 320.96 | 322.98 | 322.98 | -1.24% | 704,020 |
| Oct 22, 2026 | 303.87 | 330.65 | 302.32 | 327.04 | 327.04 | 7.22% | 1,225,748 |
| Oct 21, 2026 | 303.55 | 308.33 | 301.00 | 305.03 | 305.03 | 1.05% | 417,501 |
| Oct 20, 2026 | 294.66 | 303.18 | 293.99 | 301.85 | 301.85 | 2.67% | 692,024 |
| Oct 19, 2026 | 296.00 | 296.82 | 291.92 | 294.00 | 294.00 | -0.65% | 512,810 |
| Oct 16, 2026 | 295.49 | 299.16 | 292.10 | 295.91 | 295.91 | -0.10% | 513,394 |
| Oct 15, 2026 | 298.10 | 303.38 | 296.56 | 299.50 | 296.20 | 1.49% | 538,634 |
| Oct 14, 2026 | 288.22 | 296.54 | 287.79 | 295.09 | 291.84 | 1.23% | 844,251 |
| Oct 13, 2026 | 285.21 | 292.10 | 281.04 | 291.50 | 288.29 | 1.81% | 482,113 |
| Oct 12, 2026 | 279.17 | 286.79 | 278.51 | 286.32 | 283.17 | 2.29% | 330,448 |
| Oct 9, 2026 | 282.86 | 284.27 | 277.34 | 279.90 | 276.82 | -0.83% | 554,799 |
| Oct 8, 2026 | 280.07 | 285.62 | 279.04 | 282.23 | 279.12 | -0.15% | 644,385 |
| Oct 7, 2026 | 287.03 | 288.40 | 280.33 | 282.65 | 279.54 | -2.81% | 599,755 |
| Oct 6, 2026 | 293.87 | 294.99 | 290.03 | 290.83 | 287.63 | -0.45% | 361,359 |
| Oct 5, 2026 | 295.00 | 295.00 | 285.62 | 292.15 | 288.93 | -1.79% | 748,521 |
| Oct 2, 2026 | 306.69 | 306.69 | 296.42 | 297.47 | 294.19 | -1.22% | 420,530 |
| Oct 1, 2026 | 302.70 | 305.81 | 298.74 | 301.15 | 297.83 | -0.51% | 354,441 |
| Sep 30, 2026 | 304.07 | 308.60 | 300.03 | 302.69 | 299.35 | 0.63% | 447,543 |
| Sep 29, 2026 | 312.94 | 313.09 | 298.39 | 300.80 | 297.49 | -3.97% | 651,926 |
| Sep 28, 2026 | 315.00 | 317.06 | 310.10 | 313.22 | 309.77 | -1.26% | 521,433 |
| Sep 25, 2026 | 319.78 | 322.92 | 316.24 | 317.23 | 313.73 | -0.93% | 514,307 |
| Sep 24, 2026 | 324.77 | 326.71 | 319.55 | 320.21 | 316.68 | -1.59% | 388,973 |
| Sep 23, 2026 | 324.58 | 329.58 | 324.50 | 325.37 | 321.78 | -0.06% | 449,981 |
| Sep 22, 2026 | 316.88 | 326.80 | 314.47 | 325.58 | 321.99 | 2.48% | 466,294 |
| Sep 21, 2026 | 313.46 | 321.85 | 309.72 | 317.69 | 314.19 | 1.90% | 560,016 |
| Sep 18, 2026 | 306.52 | 314.30 | 304.09 | 311.77 | 308.33 | 2.10% | 1,069,265 |
| Sep 17, 2026 | 309.98 | 311.78 | 302.88 | 305.36 | 302.00 | 0.38% | 424,850 |
| Sep 16, 2026 | 304.83 | 310.79 | 301.95 | 304.20 | 300.85 | 0.51% | 443,236 |
| Sep 15, 2026 | 311.48 | 311.59 | 302.24 | 302.66 | 299.33 | -2.86% | 359,878 |
| Sep 14, 2026 | 310.92 | 315.07 | 306.87 | 311.58 | 308.15 | -0.84% | 451,267 |
| Sep 11, 2026 | 314.32 | 318.30 | 313.44 | 314.22 | 310.76 | 1.07% | 323,337 |
| Sep 10, 2026 | 307.01 | 312.96 | 303.38 | 310.90 | 307.47 | 0.37% | 373,518 |
| Sep 9, 2026 | 313.21 | 316.56 | 309.43 | 309.75 | 306.34 | -1.98% | 329,849 |
| Sep 8, 2026 | 316.87 | 319.97 | 315.38 | 316.02 | 312.54 | 0.28% | 402,575 |
| Sep 4, 2026 | 315.10 | 318.32 | 312.91 | 315.13 | 311.66 | -0.08% | 281,445 |
| Sep 3, 2026 | 310.91 | 316.58 | 307.01 | 315.38 | 311.91 | 2.09% | 378,385 |
| Sep 2, 2026 | 313.63 | 316.93 | 305.92 | 308.92 | 305.52 | -1.92% | 550,140 |
| Sep 1, 2026 | 305.02 | 315.12 | 305.02 | 314.98 | 311.51 | 1.67% | 730,714 |
| Aug 31, 2026 | 309.55 | 311.50 | 306.93 | 309.82 | 306.41 | -0.30% | 649,176 |
| Aug 28, 2026 | 315.96 | 319.54 | 306.12 | 310.76 | 307.34 | -0.73% | 416,150 |
| Aug 27, 2026 | 313.17 | 315.60 | 306.90 | 313.05 | 309.60 | -0.43% | 651,388 |
| Aug 26, 2026 | 303.98 | 315.65 | 303.00 | 314.39 | 310.93 | 4.00% | 450,549 |
| Aug 25, 2026 | 312.51 | 313.45 | 295.75 | 302.29 | 298.96 | -2.74% | 1,179,632 |
| Aug 24, 2026 | 312.36 | 316.39 | 309.47 | 310.80 | 307.38 | -0.37% | 296,678 |
| Aug 21, 2026 | 315.19 | 318.34 | 311.32 | 311.94 | 308.50 | -0.80% | 435,510 |
| Aug 20, 2026 | 313.26 | 320.12 | 312.05 | 314.45 | 310.99 | -1.62% | 296,639 |
| Aug 19, 2026 | 318.99 | 323.89 | 315.88 | 319.64 | 316.12 | 1.91% | 402,515 |
| Aug 18, 2026 | 311.00 | 316.19 | 309.74 | 313.65 | 310.19 | 0.57% | 348,425 |
| Aug 17, 2026 | 311.57 | 313.57 | 308.68 | 311.86 | 308.42 | -0.38% | 466,039 |
| Aug 14, 2026 | 310.48 | 313.81 | 308.50 | 313.06 | 309.61 | 0.47% | 261,620 |