Watsco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	310.89	312.70	306.73	308.46	308.46	0.07%	469,673
Nov 12, 2026	314.80	317.25	308.05	308.24	308.24	-1.57%	346,434
Nov 11, 2026	310.06	315.63	306.38	313.15	313.15	0.54%	640,398
Nov 10, 2026	310.83	315.03	304.59	311.47	311.47	-1.56%	715,204
Nov 9, 2026	309.93	321.59	306.33	316.42	316.42	3.97%	823,844
Nov 6, 2026	307.34	308.60	300.40	304.34	304.34	-2.19%	656,476
Nov 5, 2026	320.13	326.66	308.81	311.14	311.14	-2.62%	411,147
Nov 4, 2026	323.23	328.53	316.57	319.52	319.52	2.51%	674,431
Nov 3, 2026	316.51	317.41	305.56	311.69	311.69	-1.59%	494,847
Nov 2, 2026	307.72	317.33	304.08	316.71	316.71	4.33%	809,175
Oct 30, 2026	304.11	307.75	301.71	303.56	303.56	0.18%	613,017
Oct 29, 2026	291.56	304.00	288.29	303.00	303.00	4.18%	719,330
Oct 28, 2026	300.28	302.78	282.74	290.83	290.83	-3.39%	898,402
Oct 27, 2026	280.18	302.39	280.18	301.04	301.04	-1.41%	1,531,652
Oct 26, 2026	320.25	327.25	303.06	305.33	305.33	-5.46%	1,068,456
Oct 23, 2026	330.45	330.64	320.96	322.98	322.98	-1.24%	704,022
Oct 22, 2026	303.87	330.65	302.32	327.04	327.04	7.22%	1,233,065
Oct 21, 2026	303.55	308.33	301.00	305.03	305.03	1.05%	417,505
Oct 20, 2026	294.66	303.18	293.99	301.85	301.85	2.67%	692,047
Oct 19, 2026	296.00	296.82	291.92	294.00	294.00	-0.65%	512,818
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