Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
297.47
-3.68 (-1.22%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Watsco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 306.69 | 306.69 | 296.42 | 297.47 | 297.47 | -1.22% | 420,509 |
| Oct 1, 2026 | 302.70 | 305.81 | 298.74 | 301.15 | 301.15 | -0.51% | 354,222 |
| Sep 30, 2026 | 304.07 | 308.60 | 300.03 | 302.69 | 302.69 | 0.63% | 443,835 |
| Sep 29, 2026 | 312.94 | 313.09 | 298.39 | 300.80 | 300.80 | -3.97% | 649,919 |
| Sep 28, 2026 | 315.00 | 317.06 | 310.10 | 313.22 | 313.22 | -1.26% | 521,424 |
| Sep 25, 2026 | 319.78 | 322.92 | 316.24 | 317.23 | 317.23 | -0.93% | 514,160 |
| Sep 24, 2026 | 324.77 | 326.71 | 319.55 | 320.21 | 320.21 | -1.59% | 388,934 |
| Sep 23, 2026 | 324.58 | 329.58 | 324.50 | 325.37 | 325.37 | -0.06% | 443,276 |
| Sep 22, 2026 | 316.88 | 326.80 | 314.47 | 325.58 | 325.58 | 2.48% | 462,873 |
| Sep 21, 2026 | 313.46 | 321.85 | 309.72 | 317.69 | 317.69 | 1.90% | 555,953 |
| Sep 18, 2026 | 306.52 | 314.30 | 304.09 | 311.77 | 311.77 | 2.10% | 1,009,658 |
| Sep 17, 2026 | 309.98 | 311.78 | 302.88 | 305.36 | 305.36 | 0.38% | 419,618 |
| Sep 16, 2026 | 304.83 | 310.79 | 301.95 | 304.20 | 304.20 | 0.51% | 443,184 |
| Sep 15, 2026 | 311.48 | 311.59 | 302.24 | 302.66 | 302.66 | -2.86% | 358,207 |
| Sep 14, 2026 | 310.92 | 315.07 | 306.87 | 311.58 | 311.58 | -0.84% | 449,259 |
| Sep 11, 2026 | 314.32 | 318.30 | 313.44 | 314.22 | 314.22 | 1.07% | 323,319 |
| Sep 10, 2026 | 307.01 | 312.96 | 303.38 | 310.90 | 310.90 | 0.37% | 372,689 |
| Sep 9, 2026 | 313.21 | 316.56 | 309.43 | 309.75 | 309.75 | -1.98% | 328,449 |
| Sep 8, 2026 | 316.87 | 319.97 | 315.38 | 316.02 | 316.02 | 0.28% | 398,583 |
| Sep 4, 2026 | 315.10 | 318.32 | 312.91 | 315.13 | 315.13 | -0.08% | 279,679 |
| Sep 3, 2026 | 310.91 | 316.58 | 307.01 | 315.38 | 315.38 | 2.09% | 378,372 |
| Sep 2, 2026 | 313.63 | 316.93 | 305.92 | 308.92 | 308.92 | -1.92% | 545,599 |
| Sep 1, 2026 | 305.02 | 315.12 | 305.02 | 314.98 | 314.98 | 1.67% | 730,700 |
| Aug 31, 2026 | 309.55 | 311.50 | 306.93 | 309.82 | 309.82 | -0.30% | 639,786 |
| Aug 28, 2026 | 315.96 | 319.54 | 306.12 | 310.76 | 310.76 | -0.73% | 416,124 |
| Aug 27, 2026 | 313.17 | 315.60 | 306.90 | 313.05 | 313.05 | -0.43% | 644,256 |
| Aug 26, 2026 | 303.98 | 315.65 | 303.00 | 314.39 | 314.39 | 4.00% | 450,497 |
| Aug 25, 2026 | 312.51 | 313.45 | 295.75 | 302.29 | 302.29 | -2.74% | 1,179,570 |
| Aug 24, 2026 | 312.36 | 316.39 | 309.47 | 310.80 | 310.80 | -0.37% | 296,616 |
| Aug 21, 2026 | 315.19 | 318.34 | 311.32 | 311.94 | 311.94 | -0.80% | 435,499 |
| Aug 20, 2026 | 313.26 | 320.12 | 312.05 | 314.45 | 314.45 | -1.62% | 296,568 |
| Aug 19, 2026 | 318.99 | 323.89 | 315.88 | 319.64 | 319.64 | 1.91% | 402,489 |
| Aug 18, 2026 | 311.00 | 316.19 | 309.74 | 313.65 | 313.65 | 0.57% | 348,384 |
| Aug 17, 2026 | 311.57 | 313.57 | 308.68 | 311.86 | 311.86 | -0.38% | 413,916 |
| Aug 14, 2026 | 310.48 | 313.81 | 308.50 | 313.06 | 313.06 | 0.47% | 261,555 |
| Aug 13, 2026 | 311.91 | 314.38 | 309.09 | 311.60 | 311.60 | 0.71% | 347,435 |
| Aug 12, 2026 | 322.01 | 322.01 | 307.34 | 309.41 | 309.41 | -2.98% | 764,178 |
| Aug 11, 2026 | 327.65 | 329.48 | 317.89 | 318.91 | 318.91 | -2.39% | 471,362 |
| Aug 10, 2026 | 329.77 | 334.39 | 324.45 | 326.71 | 326.71 | -1.03% | 312,618 |
| Aug 7, 2026 | 321.22 | 333.53 | 321.00 | 330.10 | 330.10 | 2.83% | 564,182 |
| Aug 6, 2026 | 331.63 | 333.99 | 320.95 | 321.02 | 321.02 | -3.63% | 537,247 |
| Aug 5, 2026 | 333.33 | 335.92 | 331.53 | 333.12 | 333.12 | -0.58% | 247,666 |
| Aug 4, 2026 | 319.93 | 336.44 | 318.44 | 335.07 | 335.07 | 5.36% | 516,818 |
| Aug 3, 2026 | 314.06 | 321.00 | 313.91 | 318.01 | 318.01 | 2.82% | 597,505 |
| 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 |