Watsco, Inc. Common Stock (WSO)

428.57
-9.27 (-2.12%)
NYSE · Last Trade: May 3rd, 6:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026437.84440.65426.56428.57345,066428.57
4/30/2026430.38440.95429.77437.84713,443437.84
4/29/2026456.48456.48425.47428.51503,909428.51
4/28/2026459.00459.00420.05438.471,022,933438.47
4/27/2026441.29457.59439.94456.861,396,084456.86
4/24/2026438.35444.95437.21440.64313,122440.64
4/23/2026435.80442.19430.01437.49353,884437.49
4/22/2026442.93445.67430.91432.69299,747432.69
4/21/2026438.41444.07435.71440.40335,379440.40
4/20/2026428.65439.37428.65438.41415,493438.41
4/17/2026427.05439.49423.83430.26480,277430.26
4/16/2026412.99424.79409.97421.90715,952421.90
4/15/2026408.57416.06394.20415.97808,991412.67
4/14/2026416.81419.98409.39410.63540,535407.37
4/13/2026405.55416.75403.35416.27379,265412.97
4/10/2026405.05414.49401.09409.09464,452405.85
4/09/2026388.46405.61388.42403.88360,311400.68
4/08/2026400.78402.26389.58390.90418,666387.80
4/07/2026375.84386.63372.04381.70583,047378.67
4/06/2026367.36379.33365.09378.52337,188375.52
4/02/2026369.11376.45360.63370.31402,217367.37
4/01/2026364.83378.56364.83375.92517,374372.94
3/31/2026355.22368.27353.01363.79504,616360.90
3/30/2026351.31353.86343.05348.91644,526346.14
3/27/2026348.01352.38344.24347.20526,345344.45
3/26/2026361.90373.27345.26348.01875,105345.25
3/25/2026369.54370.96359.85367.15704,832364.24
3/24/2026375.04375.04340.01363.471,092,192360.59
3/23/2026382.74392.89371.20385.27282,309382.21
3/20/2026381.55383.65372.38373.241,440,712370.28
3/19/2026375.12384.55373.49383.13417,997380.09
3/18/2026377.57381.62374.42377.96378,588374.96
3/17/2026378.18382.66370.73381.89235,259378.86
3/16/2026371.10375.75367.82374.45296,490371.48
3/13/2026368.64370.00360.19368.39230,227365.47
3/12/2026371.23375.24363.18363.79316,344360.90
3/11/2026379.52382.77373.50374.09292,174371.12
3/10/2026392.49394.46378.11379.45337,941376.44
3/09/2026387.16394.44377.56393.92399,599390.80
3/06/2026395.91396.18386.30393.19295,782390.07
3/05/2026406.80410.14400.49400.87409,316397.69
3/04/2026409.02409.76400.61405.03290,759401.82
3/03/2026398.47409.80394.53407.12260,745403.89
3/02/2026411.77417.33405.97410.87282,982407.61
2/27/2026410.69418.67402.66417.33481,625414.02
2/26/2026410.20412.16405.00410.69401,016407.43
2/25/2026412.99412.99395.99407.82323,563404.58
2/24/2026413.49419.54409.34412.13292,526408.86
2/23/2026409.98413.48398.31411.71260,811408.44
2/20/2026408.63419.07403.00409.93331,010406.68
2/19/2026420.20425.00407.52409.56279,671406.31
2/18/2026422.45423.66413.76419.32452,216415.99
2/17/2026417.58437.18401.39422.83710,963419.48
2/13/2026412.89421.35409.12417.92558,915414.61
2/12/2026430.23435.79415.04415.07308,723411.78
2/11/2026425.81433.33421.84427.58466,562424.19
2/10/2026419.02425.96415.26425.55347,792422.17
2/09/2026421.15422.18410.52414.74504,066411.45
2/06/2026410.41421.17410.41419.92803,124416.59
2/05/2026409.92412.00399.57405.94566,548402.72
2/04/2026393.51414.44389.50409.92542,879406.67
2/03/2026385.01399.00385.01390.43486,525387.33