Watsco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	459.00	459.00	420.05	438.47	438.47	-4.03%	1,022,933
Apr 27, 2026	441.29	457.59	439.94	456.86	456.86	3.68%	1,396,086
Apr 24, 2026	438.35	444.95	437.21	440.64	440.64	0.72%	313,119
Apr 23, 2026	435.80	442.19	430.01	437.49	437.49	1.11%	353,883
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%	335,379
Apr 20, 2026	428.65	439.37	428.65	438.41	438.41	1.89%	415,491
Apr 17, 2026	427.05	439.49	423.84	430.26	430.26	1.98%	480,277
Apr 16, 2026	412.99	424.79	409.97	421.90	421.90	2.24%	715,952
Apr 15, 2026	408.57	416.06	394.20	415.97	412.67	1.30%	808,991
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