Watsco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	390.24	401.34	388.38	401.04	401.04	4.33%	506,832
Jun 17, 2026	388.34	395.99	380.83	384.38	384.38	-1.22%	264,085
Jun 16, 2026	388.71	392.16	385.47	389.14	389.14	1.13%	310,734
Jun 15, 2026	383.00	391.11	382.40	384.81	384.81	1.14%	247,825
Jun 12, 2026	387.16	391.13	378.98	380.46	380.46	-1.01%	201,321
Jun 11, 2026	379.68	385.58	371.86	384.33	384.33	2.31%	247,765
Jun 10, 2026	384.82	384.85	374.70	375.66	375.66	-2.71%	291,368
Jun 9, 2026	376.12	390.12	375.00	386.11	386.11	3.84%	534,598
Jun 8, 2026	370.15	377.60	367.83	371.84	371.84	0.12%	319,921
Jun 5, 2026	367.06	376.31	365.61	371.38	371.38	0.63%	257,680
Jun 4, 2026	370.71	375.94	364.56	369.06	369.06	0.19%	319,032
Jun 3, 2026	362.68	368.67	358.84	368.36	368.36	1.24%	378,740
Jun 2, 2026	361.47	366.86	355.14	363.86	363.86	1.22%	328,063
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