Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Watsco Inc (NY: WSO )

466.91 -1.08 (-0.23%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 422.66 427.29 422.48 423.12 156,540 -0.53(-0.13%)
Dec 28, 2023 423.00 425.15 421.00 423.66 192,516 +0.65(+0.15%)
Dec 27, 2023 423.36 424.07 421.65 423.00 164,940 +0.60(+0.14%)
Dec 26, 2023 421.42 423.57 417.92 422.40 151,780 +2.24(+0.53%)
Dec 22, 2023 422.87 423.33 418.46 420.16 158,164 +0.10(+0.02%)
Dec 21, 2023 416.87 420.29 415.49 420.06 179,901 +7.62(+1.85%)
Dec 20, 2023 417.04 423.01 411.84 412.44 262,803 -5.58(-1.33%)
Dec 19, 2023 424.76 427.78 416.84 418.02 229,701 -2.70(-0.64%)
Dec 18, 2023 416.73 422.68 415.96 420.71 216,166 +4.82(+1.16%)
Dec 15, 2023 410.37 418.72 408.12 415.89 490,822 +4.10(+1.00%)
Dec 14, 2023 407.85 415.75 405.30 411.80 491,758 +8.67(+2.15%)
Dec 13, 2023 406.79 406.79 386.54 403.13 437,061 -4.31(-1.06%)
Dec 12, 2023 408.28 409.38 404.93 407.43 233,230 -0.99(-0.24%)
Dec 11, 2023 407.18 410.45 407.06 408.42 256,465 +1.71(+0.42%)
Dec 08, 2023 402.42 408.49 402.27 406.71 286,751 +8.71(+2.19%)
Dec 07, 2023 393.43 398.03 392.94 398.00 155,370 +3.78(+0.96%)
Dec 06, 2023 391.52 398.46 391.52 394.22 157,273 +4.08(+1.05%)
Dec 05, 2023 391.97 394.00 388.07 390.14 167,795 -1.86(-0.47%)
Dec 04, 2023 388.14 399.27 385.38 392.00 261,411 +0.69(+0.18%)
Dec 01, 2023 378.55 391.79 378.55 391.31 337,833 +13.85(+3.67%)
Nov 30, 2023 375.68 378.16 373.18 377.46 291,417 +1.76(+0.47%)
Nov 29, 2023 377.80 379.26 374.86 375.70 348,468 +1.67(+0.45%)
Nov 28, 2023 386.12 387.10 372.11 374.03 454,910 -14.70(-3.78%)
Nov 27, 2023 387.50 390.69 385.07 388.74 186,447 -1.56(-0.40%)
Nov 24, 2023 386.77 391.32 386.77 390.30 64,386 +2.80(+0.72%)
Nov 22, 2023 388.39 390.63 386.00 387.50 130,200 -0.34(-0.09%)
Nov 21, 2023 384.83 390.56 384.83 387.84 262,382 +2.48(+0.64%)
Nov 20, 2023 384.27 387.39 378.46 385.36 205,913 +0.25(+0.06%)
Nov 17, 2023 379.17 385.40 377.51 385.11 198,579 +6.43(+1.70%)
Nov 16, 2023 378.46 380.32 374.19 378.69 288,412 +1.57(+0.42%)
Nov 15, 2023 385.26 387.13 376.55 377.11 374,095 -7.74(-2.01%)
Nov 14, 2023 378.55 386.41 377.76 384.86 292,117 +14.77(+3.99%)
Nov 13, 2023 371.36 372.49 367.98 370.08 166,331 -1.65(-0.44%)
Nov 10, 2023 368.77 371.81 364.17 371.73 210,431 +5.42(+1.48%)
Nov 09, 2023 371.61 375.15 366.25 366.31 212,912 -3.33(-0.90%)
Nov 08, 2023 367.17 372.00 366.75 369.64 176,211 +2.68(+0.73%)
Nov 07, 2023 360.14 368.02 357.74 366.96 175,879 +5.17(+1.43%)
Nov 06, 2023 362.87 365.08 357.55 361.80 221,574 -1.68(-0.46%)
Nov 03, 2023 362.40 368.86 362.27 363.48 257,776 +6.06(+1.70%)
Nov 02, 2023 359.29 363.14 355.10 357.41 238,365 +3.72(+1.05%)
Nov 01, 2023 344.14 353.71 341.93 353.69 340,015 +9.15(+2.66%)
Oct 31, 2023 341.04 347.00 340.52 344.54 191,484 +2.58(+0.75%)
Oct 30, 2023 342.55 344.14 338.76 341.96 219,563 +3.34(+0.99%)
Oct 27, 2023 338.64 340.04 336.27 338.62 193,797 +0.20(+0.06%)
Oct 26, 2023 337.94 343.71 337.70 338.42 398,136 +2.16(+0.64%)
Oct 25, 2023 341.95 344.40 334.36 336.26 272,080 -6.55(-1.91%)
Oct 24, 2023 342.31 344.74 339.89 342.81 347,436 +3.60(+1.06%)
Oct 23, 2023 343.46 349.01 338.14 339.20 457,155 -4.07(-1.19%)
Oct 20, 2023 348.36 351.69 341.80 343.27 405,771 -6.28(-1.80%)
Oct 19, 2023 355.70 365.71 347.01 349.55 1,012,704 -14.02(-3.86%)
Oct 18, 2023 377.44 379.12 363.53 363.58 528,304 -17.48(-4.59%)
Oct 17, 2023 376.26 381.27 373.12 381.06 498,979 +3.49(+0.92%)
Oct 16, 2023 376.71 381.51 373.92 377.57 432,438 +2.09(+0.56%)
Oct 13, 2023 389.55 391.37 373.94 375.48 511,797 -14.07(-3.61%)
Oct 12, 2023 397.00 397.57 385.80 389.55 329,004 -5.60(-1.42%)
Oct 11, 2023 392.30 396.35 387.57 395.15 324,442 +3.42(+0.87%)
Oct 10, 2023 390.96 398.44 389.02 391.72 390,359 +2.97(+0.76%)
Oct 09, 2023 380.15 389.27 378.65 388.75 243,468 +8.11(+2.13%)
Oct 06, 2023 373.89 385.67 372.74 380.64 421,574 +3.01(+0.80%)
Oct 05, 2023 375.58 380.36 371.32 377.62 841,419 +1.31(+0.35%)
Oct 04, 2023 365.90 376.65 365.44 376.31 298,914 +13.13(+3.61%)
Oct 03, 2023 367.86 372.58 363.04 363.18 514,424 -5.31(-1.44%)
Oct 02, 2023 369.71 373.21 367.63 368.49 225,678 -2.13(-0.57%)
Sep 29, 2023 374.64 377.02 369.03 370.62 321,505 -2.60(-0.70%)
Sep 28, 2023 370.43 379.13 368.57 373.22 566,846 +2.58(+0.70%)
Sep 27, 2023 352.11 373.04 350.24 370.64 708,736 +21.61(+6.19%)
Sep 26, 2023 353.72 353.72 348.17 349.03 303,964 -4.22(-1.19%)
Sep 25, 2023 348.46 353.99 351.45 353.25 294,034 +3.57(+1.02%)
Sep 22, 2023 341.32 356.63 341.32 349.68 410,313 +9.72(+2.86%)
Sep 21, 2023 347.03 347.31 339.28 339.96 305,650 -9.91(-2.83%)
Sep 20, 2023 350.38 356.49 349.85 349.87 196,061 +0.71(+0.20%)
Sep 19, 2023 351.50 353.23 347.74 349.16 294,824 -2.70(-0.77%)
Sep 18, 2023 346.51 352.76 345.13 351.86 354,121 +5.83(+1.68%)
Sep 15, 2023 347.20 347.20 341.14 346.03 650,385 -3.24(-0.93%)
Sep 14, 2023 342.23 349.37 341.49 349.27 297,075 +9.85(+2.90%)
Sep 13, 2023 338.47 341.72 334.43 339.42 289,212 +0.29(+0.09%)
Sep 12, 2023 342.46 345.17 337.19 339.12 285,638 -5.30(-1.54%)
Sep 11, 2023 344.13 345.44 340.03 344.42 285,369 +1.50(+0.44%)
Sep 08, 2023 345.15 345.41 341.24 342.92 195,667 -3.44(-0.99%)
Sep 07, 2023 345.81 348.33 342.62 346.36 366,064 -1.88(-0.54%)
Sep 06, 2023 345.70 351.99 345.01 348.25 257,875 +3.42(+0.99%)
Sep 05, 2023 355.02 356.10 340.75 344.83 287,138 -13.53(-3.78%)
Sep 01, 2023 359.25 360.40 354.65 358.36 220,486 +0.67(+0.19%)
Aug 31, 2023 357.05 361.36 354.55 357.70 328,401 +0.73(+0.20%)
Aug 30, 2023 356.10 358.50 353.36 356.97 263,769 +2.22(+0.63%)
Aug 29, 2023 344.42 355.33 342.55 354.75 156,170 +8.47(+2.45%)
Aug 28, 2023 343.84 347.54 343.84 346.29 152,907 +3.21(+0.94%)
Aug 25, 2023 341.50 343.88 337.80 343.08 122,732 +3.22(+0.95%)
Aug 24, 2023 344.00 346.70 339.67 339.86 128,287 -4.36(-1.27%)
Aug 23, 2023 343.72 345.31 339.68 344.21 239,729 +1.70(+0.50%)
Aug 22, 2023 343.94 345.91 339.52 342.52 243,067 -0.53(-0.15%)
Aug 21, 2023 339.05 344.86 336.49 343.05 274,839 +4.90(+1.45%)
Aug 18, 2023 332.62 339.06 331.23 338.15 245,345 +3.53(+1.06%)
Aug 17, 2023 345.41 346.27 333.47 334.62 410,555 -10.69(-3.10%)
Aug 16, 2023 353.86 357.81 344.19 345.31 214,155 -8.61(-2.43%)
Aug 15, 2023 352.82 358.20 351.56 353.92 197,724 -0.75(-0.21%)
Aug 14, 2023 350.19 355.62 349.70 354.66 200,769 +3.38(+0.96%)
Aug 11, 2023 348.85 352.51 346.47 351.28 173,042 +2.52(+0.72%)
Aug 10, 2023 350.98 355.16 348.27 348.76 182,244 -2.05(-0.58%)
Aug 09, 2023 353.56 353.56 348.61 350.81 198,119 -3.00(-0.85%)
Aug 08, 2023 354.80 354.80 349.12 353.81 247,455 -3.14(-0.88%)
Aug 07, 2023 355.10 358.36 353.85 356.95 198,256 +3.98(+1.13%)
Aug 04, 2023 357.28 358.31 351.39 352.97 202,282 -2.44(-0.69%)
Aug 03, 2023 349.14 356.57 346.65 355.41 292,292 +2.67(+0.76%)
Aug 02, 2023 368.31 368.31 350.82 352.74 571,626 -17.12(-4.63%)
Aug 01, 2023 352.35 373.02 349.69 369.86 692,471 -1.22(-0.33%)
Jul 31, 2023 372.05 372.05 367.70 371.08 387,224 +1.75(+0.47%)
Jul 28, 2023 365.41 369.83 363.12 369.33 303,296 +6.95(+1.92%)
Jul 27, 2023 364.71 366.49 358.87 362.39 307,649 -3.59(-0.98%)
Jul 26, 2023 358.47 366.19 358.47 365.98 238,705 +5.24(+1.45%)
Jul 25, 2023 358.25 363.45 357.34 360.74 203,816 +0.65(+0.18%)
Jul 24, 2023 359.22 364.12 355.83 360.09 236,069 +0.76(+0.21%)
Jul 21, 2023 361.40 363.13 359.12 359.32 195,806 -1.64(-0.45%)
Jul 20, 2023 361.80 362.82 358.79 360.96 305,906 -1.44(-0.40%)
Jul 19, 2023 361.97 362.51 358.81 362.41 214,397 -1.55(-0.43%)
Jul 18, 2023 363.04 367.04 361.31 363.96 193,491 -0.11(-0.03%)
Jul 17, 2023 357.98 365.13 356.41 364.06 221,501 +6.27(+1.75%)
Jul 14, 2023 359.51 359.66 354.89 357.79 422,533 -1.72(-0.48%)
Jul 13, 2023 361.18 362.28 354.63 359.51 368,907 -2.79(-0.77%)
Jul 12, 2023 361.60 367.81 354.91 362.30 388,734 +2.86(+0.79%)
Jul 11, 2023 366.27 370.27 357.02 359.44 532,082 -5.90(-1.61%)
Jul 10, 2023 356.48 365.43 354.93 365.34 495,228 +4.34(+1.20%)
Jul 07, 2023 362.31 368.56 360.90 361.00 315,484 -2.33(-0.64%)
Jul 06, 2023 365.99 365.99 357.71 363.33 307,218 -5.12(-1.39%)
Jul 05, 2023 365.26 370.99 362.25 368.45 349,743 +0.07(+0.02%)
Jul 03, 2023 371.21 372.63 366.99 368.38 186,424 -3.43(-0.92%)
Jun 30, 2023 370.88 374.11 366.50 371.81 358,579 +3.92(+1.07%)
Jun 29, 2023 367.23 369.40 364.05 367.89 271,843 +0.76(+0.21%)
Jun 28, 2023 365.75 370.34 360.88 367.13 405,530 +0.61(+0.17%)
Jun 27, 2023 354.95 366.53 353.81 366.52 334,064 +12.66(+3.58%)
Jun 26, 2023 355.05 359.06 350.86 353.86 423,082 -2.16(-0.61%)
Jun 23, 2023 349.36 357.04 349.36 356.02 488,238 +3.35(+0.95%)
Jun 22, 2023 351.81 354.24 349.18 352.67 280,231 -0.19(-0.05%)
Jun 21, 2023 348.91 354.75 347.22 352.85 284,400 +3.47(+0.99%)
Jun 20, 2023 356.16 356.16 345.12 349.38 725,288 -7.91(-2.22%)
Jun 16, 2023 358.11 360.69 356.17 357.30 473,133 -0.59(-0.17%)
Jun 15, 2023 352.44 358.43 349.27 357.89 257,192 +30.14(+9.19%)
May 08, 2023 327.94 329.28 324.80 327.76 210,515 -0.43(-0.13%)
May 05, 2023 331.08 333.84 325.35 328.19 286,841 +0.14(+0.04%)
May 04, 2023 328.13 329.37 323.81 328.05 218,262 -2.15(-0.65%)
May 03, 2023 332.44 336.20 329.64 330.20 301,511 -1.07(-0.32%)
May 02, 2023 334.13 335.87 327.56 331.27 328,164 -4.76(-1.42%)
May 01, 2023 338.02 341.14 334.83 336.03 321,846 -1.58(-0.47%)
Apr 28, 2023 341.12 341.47 335.98 337.61 350,430 -3.22(-0.94%)
Apr 27, 2023 332.26 340.95 329.85 340.83 344,287 +11.89(+3.61%)
Apr 26, 2023 333.86 336.47 327.63 328.94 277,718 -8.48(-2.51%)
Apr 25, 2023 329.76 337.70 327.18 337.42 416,212 +7.35(+2.23%)
Apr 24, 2023 331.23 335.56 327.49 330.07 283,450 +0.21(+0.06%)
Apr 21, 2023 335.93 336.37 328.23 329.85 454,164 -4.40(-1.31%)
Apr 20, 2023 340.16 347.57 318.55 334.25 970,698 +25.68(+8.32%)
Apr 19, 2023 311.21 313.24 306.89 308.56 566,551 -1.88(-0.61%)
Apr 18, 2023 307.56 310.85 305.34 310.45 493,281 +6.42(+2.11%)
Apr 17, 2023 305.87 308.32 302.34 304.02 336,889 -0.05(-0.02%)
Apr 14, 2023 304.75 307.02 302.75 304.07 278,169 -1.30(-0.42%)
Apr 13, 2023 303.50 307.83 299.00 305.37 286,544 +2.17(+0.71%)
Apr 12, 2023 302.97 307.05 301.32 303.20 326,905 +2.83(+0.94%)
Apr 11, 2023 296.80 306.04 296.80 300.37 291,322 +3.68(+1.24%)
Apr 10, 2023 289.71 297.42 288.96 296.69 319,622 +4.78(+1.64%)
Apr 06, 2023 295.58 297.76 291.64 291.92 283,601 -5.29(-1.78%)
Apr 05, 2023 298.74 301.51 292.80 297.20 639,391 -3.23(-1.08%)
Apr 04, 2023 311.63 311.63 296.89 300.44 286,671 -9.24(-2.98%)
Apr 03, 2023 306.38 309.79 303.88 309.67 492,394 +1.97(+0.64%)
Mar 31, 2023 306.17 309.10 305.31 307.70 246,572 +2.81(+0.92%)
Mar 30, 2023 308.46 309.12 302.38 304.88 260,307 -1.31(-0.43%)
Mar 29, 2023 305.80 308.12 303.85 306.19 279,022 +3.59(+1.19%)
Mar 28, 2023 295.30 304.27 295.30 302.60 433,406 +6.11(+2.06%)
Mar 27, 2023 291.42 298.22 290.32 296.49 337,087 +6.71(+2.32%)
Mar 24, 2023 284.67 290.07 281.18 289.78 210,165 +4.49(+1.57%)
Mar 23, 2023 284.95 291.43 283.71 285.29 196,275 +0.62(+0.22%)
Mar 22, 2023 292.52 294.51 284.21 284.67 201,345 -8.85(-3.01%)
Mar 21, 2023 293.48 294.96 289.81 293.52 214,378 +3.19(+1.10%)
Mar 20, 2023 287.62 292.14 285.98 290.33 257,490 +4.25(+1.49%)
Mar 17, 2023 291.98 291.98 283.61 286.07 753,065 -6.50(-2.22%)
Mar 16, 2023 287.08 294.50 285.44 292.57 270,171 +2.00(+0.69%)
Mar 15, 2023 284.14 293.76 282.31 290.57 629,850 +2.37(+0.82%)
Mar 14, 2023 289.72 292.53 283.38 288.20 333,436 +3.72(+1.31%)
Mar 13, 2023 280.27 285.86 274.71 284.48 317,234 +1.07(+0.38%)
Mar 10, 2023 292.12 292.12 280.75 283.40 312,049 -8.76(-3.00%)
Mar 09, 2023 297.01 298.21 290.81 292.17 227,105 -4.48(-1.51%)
Mar 08, 2023 294.72 298.46 293.95 296.64 134,755 +1.77(+0.60%)
Mar 07, 2023 298.96 301.19 294.71 294.87 187,937 -4.46(-1.49%)
Mar 06, 2023 303.44 305.60 298.43 299.33 250,387 -4.37(-1.44%)
Mar 03, 2023 300.32 304.10 297.27 303.70 206,217 +5.40(+1.81%)
Mar 02, 2023 291.62 298.70 289.80 298.31 241,384 +6.06(+2.07%)
Mar 01, 2023 294.65 297.82 291.24 292.24 277,143 -2.45(-0.83%)
Feb 28, 2023 294.85 297.93 293.21 294.69 293,537 -0.27(-0.09%)
Feb 27, 2023 293.88 299.70 293.38 294.96 201,855 +4.61(+1.59%)
Feb 24, 2023 291.35 293.52 288.29 290.35 386,471 -4.58(-1.55%)
Feb 23, 2023 296.17 297.83 290.69 294.93 362,510 -0.46(-0.16%)
Feb 22, 2023 297.37 298.29 293.19 295.40 306,330 -0.83(-0.28%)
Feb 21, 2023 308.08 308.88 295.58 296.23 412,204 -17.06(-5.45%)
Feb 17, 2023 313.84 315.35 304.79 313.29 382,766 -0.15(-0.05%)
Feb 16, 2023 303.19 332.54 299.84 313.44 990,010 +15.94(+5.36%)
Feb 15, 2023 290.55 298.61 288.48 297.50 489,412 +5.88(+2.02%)
Feb 14, 2023 288.44 293.03 285.98 291.62 216,954 +2.18(+0.75%)
Feb 13, 2023 285.32 290.80 285.30 289.45 222,104 +4.70(+1.65%)
Feb 10, 2023 283.64 287.10 282.74 284.75 174,122 -0.74(-0.26%)
Feb 09, 2023 286.00 289.05 284.98 285.49 260,461 +0.76(+0.27%)
Feb 08, 2023 285.60 290.07 284.50 284.73 256,350 -2.38(-0.83%)
Feb 07, 2023 292.66 292.98 282.73 287.11 713,464 -7.98(-2.70%)
Feb 06, 2023 301.74 303.75 293.14 295.09 318,858 -8.76(-2.88%)
Feb 03, 2023 301.01 309.32 300.77 303.85 258,331 -2.38(-0.78%)
Feb 02, 2023 294.53 308.38 292.61 306.23 571,353 +15.74(+5.42%)
Feb 01, 2023 276.43 291.79 276.10 290.49 453,465 +12.57(+4.52%)
Jan 31, 2023 266.90 278.34 265.58 277.92 311,316 +11.48(+4.31%)
Jan 30, 2023 270.76 273.80 265.85 266.44 196,955 -6.51(-2.38%)
Jan 27, 2023 266.94 273.56 266.75 272.95 242,497 +6.30(+2.36%)
Jan 26, 2023 265.65 267.75 262.25 266.65 180,360 +3.16(+1.20%)
Jan 25, 2023 263.72 264.62 260.71 263.49 205,215 -2.47(-0.93%)
Jan 24, 2023 262.45 266.34 261.16 265.96 208,607 +0.97(+0.36%)
Jan 23, 2023 263.62 267.00 262.84 264.99 260,161 +2.95(+1.13%)
Jan 20, 2023 254.72 262.18 252.66 262.04 244,882 +8.38(+3.31%)
Jan 19, 2023 261.84 263.96 253.24 253.66 219,739 -9.14(-3.48%)
Jan 18, 2023 264.96 266.70 262.08 262.80 234,488 -1.56(-0.59%)
Jan 17, 2023 267.02 267.78 263.34 264.35 168,416 -2.05(-0.77%)
Jan 13, 2023 261.01 267.11 261.01 266.40 184,504 +2.91(+1.10%)
Jan 12, 2023 266.60 269.30 262.03 263.49 329,375 -1.98(-0.75%)
Jan 11, 2023 261.03 267.04 260.83 265.48 265,572 +5.05(+1.94%)
Jan 10, 2023 252.17 260.67 252.17 260.42 246,532 +6.75(+2.66%)
Jan 09, 2023 253.19 259.63 251.18 253.68 350,783 +2.25(+0.90%)
Jan 06, 2023 248.31 251.81 245.21 251.42 236,759 +6.19(+2.52%)
Jan 05, 2023 248.08 248.08 241.82 245.23 363,044 -4.50(-1.80%)
Jan 04, 2023 245.69 249.91 243.68 249.73 304,004 +4.95(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.