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

Watsco Inc (NY: WSO )

479.26 +7.20 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 240.57 241.39 237.11 240.78 281,060 +0.17(+0.07%)
May 27, 2022 237.15 240.79 236.93 240.62 223,297 +5.48(+2.33%)
May 26, 2022 230.73 237.10 229.83 235.13 209,015 +5.29(+2.30%)
May 25, 2022 228.10 231.88 228.10 229.84 272,686 -0.04(-0.02%)
May 24, 2022 231.59 232.32 226.66 229.88 305,973 -3.51(-1.51%)
May 23, 2022 233.76 236.04 232.44 233.39 245,452 +1.04(+0.45%)
May 20, 2022 233.93 234.08 225.70 232.35 322,354 -0.55(-0.23%)
May 19, 2022 230.88 236.66 228.80 232.90 264,459 -0.37(-0.16%)
May 18, 2022 247.39 249.29 233.05 233.27 443,153 -15.79(-6.34%)
May 17, 2022 246.85 250.24 243.46 249.05 215,243 +5.53(+2.27%)
May 16, 2022 241.50 244.74 239.48 243.53 275,076 +0.39(+0.16%)
May 13, 2022 243.11 244.88 241.16 243.14 224,091 +2.38(+0.99%)
May 12, 2022 232.26 240.95 231.02 240.76 345,531 +5.83(+2.48%)
May 11, 2022 239.93 246.50 234.80 234.93 516,112 -5.48(-2.28%)
May 10, 2022 242.31 242.68 234.44 240.41 407,604 +0.43(+0.18%)
May 09, 2022 238.64 243.03 237.68 239.97 267,334 -1.80(-0.74%)
May 06, 2022 243.37 244.35 238.07 241.77 269,307 -3.35(-1.37%)
May 05, 2022 254.93 256.79 242.89 245.13 327,489 -12.84(-4.98%)
May 04, 2022 249.03 258.25 246.74 257.96 276,044 +9.03(+3.63%)
May 03, 2022 251.22 252.85 246.37 248.93 381,612 -1.99(-0.79%)
May 02, 2022 250.05 255.46 246.16 250.92 358,208 -0.37(-0.15%)
Apr 29, 2022 260.85 262.56 250.74 251.29 407,708 -12.02(-4.56%)
Apr 28, 2022 266.48 267.39 260.47 263.31 305,907 -1.69(-0.64%)
Apr 27, 2022 267.70 270.61 263.20 265.00 274,289 -3.16(-1.18%)
Apr 26, 2022 270.88 273.37 267.24 268.16 201,635 -5.67(-2.07%)
Apr 25, 2022 273.78 274.58 265.30 273.83 242,963 -0.25(-0.09%)
Apr 22, 2022 281.31 281.82 271.32 274.08 293,217 -7.88(-2.79%)
Apr 21, 2022 274.72 292.24 274.72 281.96 716,509 +12.02(+4.45%)
Apr 20, 2022 270.83 273.96 269.86 269.94 304,195 +0.79(+0.29%)
Apr 19, 2022 263.33 269.69 263.33 269.15 253,268 +5.82(+2.21%)
Apr 18, 2022 271.25 272.78 261.03 263.32 340,890 -8.32(-3.06%)
Apr 14, 2022 277.47 278.46 270.49 271.64 412,476 -5.97(-2.15%)
Apr 13, 2022 270.09 278.62 267.58 277.61 401,055 +7.38(+2.73%)
Apr 12, 2022 273.11 277.27 269.21 270.23 320,397 -1.96(-0.72%)
Apr 11, 2022 279.87 281.75 271.12 272.19 304,602 -8.57(-3.05%)
Apr 08, 2022 277.89 281.66 277.04 280.76 187,558 +2.70(+0.97%)
Apr 07, 2022 274.74 279.91 273.84 278.06 268,214 +4.31(+1.57%)
Apr 06, 2022 279.70 281.54 271.84 273.75 274,936 -8.94(-3.16%)
Apr 05, 2022 285.08 287.24 282.43 282.70 437,069 -2.89(-1.01%)
Apr 04, 2022 284.52 286.98 282.79 285.59 331,168 +1.23(+0.43%)
Apr 01, 2022 284.26 286.90 280.67 284.35 335,698 -0.41(-0.14%)
Mar 31, 2022 287.47 290.52 284.66 284.76 323,253 -3.31(-1.15%)
Mar 30, 2022 284.88 288.46 284.52 288.07 223,417 +3.04(+1.07%)
Mar 29, 2022 285.36 288.37 283.89 285.04 268,599 +1.14(+0.40%)
Mar 28, 2022 278.56 284.19 277.04 283.89 156,997 +5.15(+1.85%)
Mar 25, 2022 278.19 280.58 276.75 278.74 232,993 +0.50(+0.18%)
Mar 24, 2022 282.88 283.43 276.83 278.24 256,805 -2.44(-0.87%)
Mar 23, 2022 279.92 282.13 279.29 280.68 313,805 -0.78(-0.28%)
Mar 22, 2022 284.40 287.05 279.54 281.45 237,804 -2.30(-0.81%)
Mar 21, 2022 289.22 291.51 279.92 283.75 193,849 -4.91(-1.70%)
Mar 18, 2022 282.53 289.08 280.49 288.66 454,950 +6.37(+2.26%)
Mar 17, 2022 273.88 282.93 272.42 282.30 220,130 +7.62(+2.77%)
Mar 16, 2022 274.07 276.49 268.87 274.68 169,798 +0.62(+0.23%)
Mar 15, 2022 271.77 274.20 269.55 274.06 163,609 +4.51(+1.68%)
Mar 14, 2022 267.12 272.26 267.12 269.55 158,665 +3.69(+1.39%)
Mar 11, 2022 268.53 271.19 265.58 265.85 187,090 -1.73(-0.65%)
Mar 10, 2022 265.20 267.72 267.58 191,473 -0.21(-0.08%)
Mar 09, 2022 269.73 269.94 265.78 267.79 190,677 +1.94(+0.73%)
Mar 08, 2022 265.32 271.35 265.32 265.85 251,171 +0.09(+0.03%)
Mar 07, 2022 264.28 268.22 262.45 265.76 238,563 +0.40(+0.15%)
Mar 04, 2022 259.50 265.40 258.40 265.36 173,326 +3.87(+1.48%)
Mar 03, 2022 261.40 263.44 259.26 261.49 116,063 +0.62(+0.24%)
Mar 02, 2022 256.92 262.18 256.92 260.87 171,554 +5.44(+2.13%)
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.