Watsco, Inc. Common Stock (WSO)

386.45
+3.03 (0.79%)
NYSE · Last Trade: Feb 1st, 12:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Watsco, Inc. Common Stock (WSO)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026381.60386.61375.33386.45466,107386.45
1/29/2026386.89390.82377.35383.42476,854383.42
1/28/2026383.60390.00373.53385.14766,242385.14
1/27/2026386.77389.23380.82385.84467,588385.84
1/26/2026386.21388.04381.84386.94369,651386.94
1/23/2026388.33388.73380.01383.94261,214383.94
1/22/2026385.64389.64384.79388.18320,999388.18
1/21/2026379.78388.85374.04384.82373,366384.82
1/20/2026374.43378.50369.85376.82573,915376.82
1/16/2026380.34382.37377.00381.56345,084381.56
1/15/2026376.52382.24372.38380.10355,277377.10
1/14/2026367.23374.39367.23372.51548,019369.57
1/13/2026375.82378.88371.08374.55347,207371.59
1/12/2026377.24381.70372.30376.15397,426373.18
1/09/2026362.64377.16361.45375.50645,050372.54
1/08/2026346.48365.81346.48360.76368,988357.91
1/07/2026358.75360.00348.53349.30257,529346.54
1/06/2026350.81359.13346.75357.19358,366354.37
1/05/2026345.61359.19345.61352.90400,438350.12
1/02/2026338.77351.10336.95347.33292,458344.59
12/31/2025342.80345.75336.82336.95223,136334.29
12/30/2025349.00350.80339.46343.05329,085340.34
12/29/2025348.00350.80345.01349.00366,058346.25
12/26/2025347.74348.99345.34348.09136,905345.34
12/24/2025347.81348.12343.78347.7887,577345.04
12/23/2025347.94348.00341.48345.76189,087343.03
12/22/2025346.76349.88343.66347.25370,089344.51
12/19/2025346.65350.36343.00347.83838,005345.08
12/18/2025348.90359.27347.87348.34395,753345.59
12/17/2025339.88348.31337.06346.23377,878343.50
12/16/2025345.47348.62340.07341.89388,728339.19
12/15/2025352.76355.74342.58344.59423,349341.87
12/12/2025359.59363.00352.11354.61594,505351.81
12/11/2025357.30362.85356.50358.96590,942356.13
12/10/2025340.29355.45339.36354.99653,327352.19
12/09/2025337.20344.13335.00338.98652,558336.31
12/08/2025344.83350.97339.01340.84448,512338.15
12/05/2025348.96352.08347.75347.77306,126345.02
12/04/2025350.36352.14337.73347.98438,009345.23
12/03/2025339.97356.99339.07355.86527,121353.05
12/02/2025344.63346.07336.56341.24223,251338.55
12/01/2025341.39346.07339.48341.56252,935338.86
11/28/2025347.77348.33342.87346.40180,528343.67
11/26/2025339.61350.00339.61345.60381,247342.87
11/25/2025334.48343.35331.78342.30310,653339.60
11/24/2025335.59338.79330.94331.02522,029328.41
11/21/2025327.50343.99324.26336.63598,793333.97
11/20/2025338.75340.91323.05323.51648,723320.96
11/19/2025338.36338.36331.49335.84507,464333.19
11/18/2025336.87342.00335.02340.41363,585337.72
11/17/2025340.56343.32337.31337.92268,568335.25
11/14/2025343.86349.00340.66343.12238,380340.41
11/13/2025347.93352.54344.50346.52299,703343.79
11/12/2025353.92355.57345.20348.99389,776346.24
11/11/2025352.04355.50351.49353.50386,562350.71
11/10/2025351.30353.02345.79350.88393,552348.11
11/07/2025348.15353.90344.52351.64385,837348.87
11/06/2025357.28360.98350.18351.13352,554348.36
11/05/2025357.18361.19354.77357.89403,181355.06
11/04/2025360.39361.12355.01358.33316,690355.50
11/03/2025367.37367.37357.98361.35475,505358.50