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

Watsco Inc (NY: WSO )

500.25 +13.71 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Nov 30, 2023 373.66 376.12 371.17 375.43 292,995 +1.75(+0.47%)
Nov 29, 2023 375.76 377.22 372.85 373.68 350,354 +1.66(+0.45%)
Nov 28, 2023 384.04 385.01 370.10 372.02 457,373 -14.62(-3.78%)
Nov 27, 2023 385.42 388.59 383.00 386.64 187,456 -1.55(-0.40%)
Nov 24, 2023 384.69 389.22 384.69 388.20 64,735 +2.78(+0.72%)
Nov 22, 2023 386.30 388.53 383.92 385.42 130,905 -0.33(-0.09%)
Nov 21, 2023 382.75 388.46 382.75 385.75 263,802 +2.46(+0.64%)
Nov 20, 2023 382.20 385.30 376.42 383.29 207,028 +0.25(+0.06%)
Nov 17, 2023 377.13 383.32 375.48 383.04 199,654 +6.39(+1.70%)
Nov 16, 2023 376.42 378.28 372.18 376.65 289,973 +1.56(+0.42%)
Nov 15, 2023 383.19 385.04 374.52 375.08 376,120 -7.70(-2.01%)
Nov 14, 2023 376.51 384.33 375.72 382.79 293,698 +14.69(+3.99%)
Nov 13, 2023 369.36 370.48 366.00 368.09 167,232 -1.64(-0.44%)
Nov 10, 2023 366.78 369.81 362.21 369.73 211,570 +5.39(+1.48%)
Nov 09, 2023 369.61 373.13 364.28 364.34 214,065 -3.31(-0.90%)
Nov 08, 2023 365.19 370.00 364.77 367.65 177,165 +2.66(+0.73%)
Nov 07, 2023 358.20 366.04 355.81 364.99 176,831 +5.14(+1.43%)
Nov 06, 2023 360.91 363.11 355.63 359.85 222,773 -1.67(-0.46%)
Nov 03, 2023 360.45 366.87 360.32 361.52 259,172 +6.03(+1.70%)
Nov 02, 2023 357.36 361.18 353.19 355.49 239,655 +3.70(+1.05%)
Nov 01, 2023 342.29 351.81 340.09 351.79 341,855 +9.11(+2.66%)
Oct 31, 2023 339.20 345.13 338.68 342.68 192,521 +2.56(+0.75%)
Oct 30, 2023 340.71 342.28 336.94 340.12 220,752 +3.32(+0.99%)
Oct 27, 2023 336.82 338.21 334.46 336.80 194,846 +0.20(+0.06%)
Oct 26, 2023 336.12 341.86 335.88 336.60 400,291 +2.15(+0.64%)
Oct 25, 2023 340.11 342.54 332.56 334.45 273,553 -6.51(-1.91%)
Oct 24, 2023 340.47 342.89 338.06 340.96 349,317 +3.58(+1.06%)
Oct 23, 2023 341.61 347.13 336.32 337.38 459,630 -4.05(-1.19%)
Oct 20, 2023 346.48 349.79 339.96 341.42 407,968 -6.25(-1.80%)
Oct 19, 2023 353.79 363.74 345.15 347.67 1,018,186 -13.95(-3.86%)
Oct 18, 2023 375.41 377.08 361.57 361.62 531,164 -17.38(-4.59%)
Oct 17, 2023 374.24 379.22 371.11 379.00 501,680 +3.47(+0.92%)
Oct 16, 2023 374.68 379.45 371.90 375.54 434,779 +2.08(+0.56%)
Oct 13, 2023 387.45 389.26 371.92 373.45 514,568 -13.99(-3.61%)
Oct 12, 2023 394.87 395.43 383.73 387.45 330,785 -5.57(-1.42%)
Oct 11, 2023 390.19 394.21 385.49 393.02 326,198 +3.41(+0.87%)
Oct 10, 2023 388.85 396.30 386.92 389.62 392,472 +2.96(+0.76%)
Oct 09, 2023 378.10 387.18 376.62 386.66 244,786 +8.07(+2.13%)
Oct 06, 2023 371.88 383.59 370.74 378.59 423,856 +3.00(+0.80%)
Oct 05, 2023 373.56 378.31 369.33 375.59 845,973 +1.31(+0.35%)
Oct 04, 2023 363.93 374.62 363.47 374.28 300,532 +13.06(+3.61%)
Oct 03, 2023 365.88 370.57 361.09 361.23 517,208 -5.28(-1.44%)
Oct 02, 2023 367.71 371.20 365.65 366.50 226,899 -2.12(-0.57%)
Sep 29, 2023 372.62 375.00 367.04 368.62 323,246 -2.59(-0.70%)
Sep 28, 2023 368.44 377.09 366.58 371.21 569,915 +2.57(+0.70%)
Sep 27, 2023 350.22 371.03 348.35 368.64 712,572 +21.49(+6.19%)
Sep 26, 2023 351.82 351.82 346.29 347.15 305,609 -4.20(-1.19%)
Sep 25, 2023 346.59 352.09 349.56 351.35 295,625 +3.55(+1.02%)
Sep 22, 2023 339.48 354.71 339.48 347.80 412,534 +9.67(+2.86%)
Sep 21, 2023 345.16 345.44 337.45 338.13 307,305 -9.86(-2.83%)
Sep 20, 2023 348.49 354.57 347.96 347.98 197,122 +0.70(+0.20%)
Sep 19, 2023 349.60 351.33 345.87 347.28 296,420 -2.68(-0.77%)
Sep 18, 2023 344.64 350.86 343.27 349.96 356,037 +5.80(+1.68%)
Sep 15, 2023 345.33 345.33 339.31 344.17 653,905 -3.22(-0.93%)
Sep 14, 2023 340.39 347.49 339.65 347.39 298,683 +9.80(+2.90%)
Sep 13, 2023 336.65 339.88 332.63 337.59 290,778 +0.29(+0.09%)
Sep 12, 2023 340.61 343.31 335.37 337.30 287,184 -5.27(-1.54%)
Sep 11, 2023 342.27 343.58 338.20 342.57 286,914 +1.49(+0.44%)
Sep 08, 2023 343.29 343.55 339.40 341.07 196,727 -3.43(-0.99%)
Sep 07, 2023 343.95 346.46 340.77 344.50 368,046 -1.87(-0.54%)
Sep 06, 2023 343.83 350.09 343.15 346.37 259,271 +3.40(+0.99%)
Sep 05, 2023 353.11 354.18 338.92 342.98 288,692 -13.46(-3.78%)
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.