Watsco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	310.00	312.85	305.00	309.30	309.30	-0.46%	659,858
Jul 30, 2026	319.42	320.79	300.66	310.73	310.73	-2.90%	1,112,309
Jul 29, 2026	343.18	343.18	307.18	320.02	320.02	-12.92%	2,002,172
Jul 28, 2026	364.37	371.54	361.49	367.51	367.51	0.86%	601,974
Jul 27, 2026	364.52	369.34	363.07	364.37	364.37	0.65%	241,599
Jul 24, 2026	359.50	368.42	356.47	362.01	362.01	0.60%	329,979
Jul 23, 2026	365.25	365.25	357.13	359.85	359.85	-0.59%	336,572
Jul 22, 2026	371.10	373.27	351.79	362.00	362.00	-2.94%	756,231
Jul 21, 2026	372.15	375.52	364.36	372.96	372.96	0.59%	340,478
Jul 20, 2026	371.47	374.33	364.79	370.77	370.77	-0.31%	326,061
Jul 17, 2026	382.25	387.14	368.11	371.91	371.91	-3.44%	354,356
Jul 16, 2026	381.37	392.60	379.50	385.16	385.16	0.32%	345,886
Jul 15, 2026	394.41	394.41	383.94	387.24	383.94	-2.04%	357,753
Jul 14, 2026	397.97	400.09	389.02	395.29	391.92	0.40%	275,159
Jul 13, 2026	386.02	394.60	384.12	393.71	390.35	2.57%	365,850
Jul 10, 2026	378.82	389.07	378.08	383.86	380.59	1.62%	268,360
Jul 9, 2026	380.87	383.55	374.62	377.73	374.51	-0.65%	387,911
Jul 8, 2026	385.01	385.14	375.76	380.22	376.98	-2.37%	266,129
Jul 7, 2026	402.09	402.09	385.31	389.44	386.12	-2.41%	285,607
Jul 6, 2026	404.25	406.56	398.12	399.06	395.66	-1.40%	383,608
Jul 2, 2026	406.73	411.87	395.82	404.71	401.26	-0.71%	300,432
Jul 1, 2026	416.53	417.68	404.81	407.62	404.15	-2.19%	392,539
Jun 30, 2026	413.85	420.90	410.54	416.73	413.18	1.49%	380,035
Jun 29, 2026	407.58	412.54	406.39	410.60	407.10	-0.03%	267,290
Jun 26, 2026	409.00	415.15	407.06	410.74	407.24	-0.35%	583,939
Jun 25, 2026	401.75	418.72	400.38	412.19	408.68	2.80%	373,501
Jun 24, 2026	391.67	402.68	391.50	400.98	397.56	3.42%	300,708
Jun 23, 2026	390.66	393.00	386.22	387.72	384.42	-2.38%	327,808
Jun 22, 2026	399.35	402.08	393.31	397.16	393.78	-0.97%	463,148
Jun 18, 2026	390.24	401.34	388.38	401.04	397.62	4.33%	524,142
Jun 17, 2026	388.34	395.99	380.83	384.38	381.10	-1.22%	272,949
Jun 16, 2026	388.71	392.16	385.47	389.14	385.82	1.13%	385,734
Jun 15, 2026	383.00	391.11	382.40	384.81	381.53	1.14%	252,336
Jun 12, 2026	387.16	391.13	378.98	380.46	377.22	-1.01%	202,184
Jun 11, 2026	379.68	385.58	371.86	384.33	381.05	2.31%	247,769
Jun 10, 2026	384.82	384.85	374.70	375.66	372.46	-2.71%	294,146
Jun 9, 2026	376.12	390.12	375.00	386.11	382.82	3.84%	540,411
Jun 8, 2026	370.15	377.60	367.83	371.84	368.67	0.12%	319,924
Jun 5, 2026	367.06	376.31	365.61	371.38	368.22	0.63%	266,073
Jun 4, 2026	370.71	375.94	364.56	369.06	365.91	0.19%	323,342
Jun 3, 2026	362.68	368.67	358.84	368.36	365.22	1.24%	380,471
Jun 2, 2026	361.47	366.86	355.14	363.86	360.76	1.22%	328,067
Jun 1, 2026	366.48	366.48	355.36	359.47	356.41	-2.08%	356,232
May 29, 2026	363.78	371.77	360.00	367.10	363.97	0.46%	682,105
May 28, 2026	374.50	375.28	363.04	365.42	362.31	-4.08%	554,077
May 27, 2026	384.84	392.53	379.38	380.95	377.70	-0.30%	262,298
May 26, 2026	375.77	382.24	372.73	382.10	378.84	1.85%	381,381
May 22, 2026	378.36	380.11	370.42	375.17	371.97	-0.84%	436,448
May 21, 2026	384.95	385.76	372.58	378.36	375.14	-2.12%	350,661
May 20, 2026	388.00	393.38	380.65	386.57	383.28	-0.06%	340,762