Skip to main content
Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
419.75
-1.87 (-0.44%)
Aug 15, 2025, 10:28 AM - Market open

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025429.02429.02419.23421.62421.62-2.53%206,341
Aug 13, 2025422.16432.59420.19432.58432.582.38%269,763
Aug 12, 2025417.49423.63410.00422.54422.541.68%228,217
Aug 11, 2025408.66416.57403.01415.54415.541.15%329,793
Aug 8, 2025417.78420.26408.99410.83410.83-1.31%287,669
Aug 7, 2025421.05423.44413.99416.30416.30-0.42%535,784
Aug 6, 2025427.52427.62417.46418.05418.05-2.38%381,572
Aug 5, 2025425.23429.52421.40428.25428.250.64%244,905
Aug 4, 2025436.56436.56424.00425.51425.51-2.15%421,354
Aug 1, 2025448.18449.71429.04434.85434.85-3.56%375,572
Jul 31, 2025442.22452.97442.19450.88450.881.86%619,536
Jul 30, 2025458.56459.99428.46442.64442.64-4.77%1,027,183
Jul 29, 2025478.48478.48462.90464.82464.82-3.13%571,652
Jul 28, 2025491.22491.55479.86479.86479.86-2.06%364,370
Jul 25, 2025486.00493.66484.29489.97489.971.09%208,799
Jul 24, 2025483.00488.03478.36484.69484.69-0.50%209,712
Jul 23, 2025486.91494.94483.53487.11487.111.42%281,229
Jul 22, 2025469.79480.74464.00480.29480.292.42%201,784
Jul 21, 2025472.94475.46468.96468.96468.96-0.38%270,162
Jul 18, 2025475.23475.23468.50470.75470.75-0.35%247,223
Jul 17, 2025472.98475.96467.48472.42472.420.14%241,744
Jul 16, 2025469.24472.66466.00471.75471.75-0.26%256,348
Jul 15, 2025474.04477.30469.34472.98469.990.06%351,548
Jul 14, 2025469.65476.07467.74472.69469.700.56%175,925
Jul 11, 2025472.88474.71468.15470.05467.08-1.31%232,042
Jul 10, 2025466.86481.61462.06476.29473.280.69%485,217
Jul 9, 2025462.45473.52457.99473.01470.023.04%371,034
Jul 8, 2025455.98462.63455.98459.07456.170.23%270,208
Jul 7, 2025454.23463.70454.23458.00455.110.15%333,730
Jul 3, 2025456.41460.89454.30457.32454.430.17%114,251
Jul 2, 2025454.39462.73451.95456.55453.670.21%288,148
Jul 1, 2025440.80461.43440.71455.59452.713.16%308,381
Jun 30, 2025435.91442.09434.96441.62438.831.17%451,145
Jun 27, 2025435.86441.56430.11436.50433.740.48%801,123
Jun 26, 2025425.81434.48421.22434.43431.692.56%408,334
Jun 25, 2025430.05430.82418.31423.60420.92-1.76%429,150
Jun 24, 2025431.88434.90427.69431.21428.490.42%294,509
Jun 23, 2025422.41430.54421.28429.39426.681.79%281,500
Jun 20, 2025427.71431.94419.91421.84419.17-0.37%558,321
Jun 18, 2025425.51430.60423.19423.41420.73-0.21%295,473
Jun 17, 2025426.35431.30422.99424.29421.61-1.24%232,208
Jun 16, 2025435.62435.62426.89429.63426.92-0.55%297,082
Jun 13, 2025438.67443.29430.42431.99429.26-2.51%235,983
Jun 12, 2025441.57446.29440.64443.13440.33-0.60%219,489
Jun 11, 2025451.52451.52442.18445.81442.99-0.90%166,737
Jun 10, 2025446.17451.33443.87449.85447.011.21%242,949
Jun 9, 2025447.42448.05442.71444.48441.67-0.22%231,705
Jun 6, 2025447.00448.92441.77445.44442.630.69%182,290
Jun 5, 2025445.99447.35439.61442.37439.58-0.66%205,900
Jun 4, 2025446.01449.95442.64445.31442.500.09%215,353