Watsco, Inc. WSO
NYSE · United States · Producer Manufacturing
$302.69+1.89 (+0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $302.69 | +0.63% | $304.07 | $308.60 | $300.03 | 447.50K |
| 2026-09-29 | $300.80 | -3.97% | $312.94 | $313.09 | $298.39 | 651.90K |
| 2026-09-28 | $313.22 | -1.26% | $315.00 | $317.06 | $310.10 | 521.40K |
| 2026-09-25 | $317.23 | -0.93% | $319.78 | $322.92 | $316.24 | 514.30K |
| 2026-09-24 | $320.21 | -1.59% | $324.77 | $326.71 | $319.55 | 388.90K |
| 2026-09-23 | $325.37 | -0.06% | $324.58 | $329.58 | $324.50 | 449.90K |
| 2026-09-22 | $325.58 | +2.48% | $316.88 | $326.80 | $314.47 | 466.30K |
| 2026-09-21 | $317.69 | +1.90% | $313.46 | $321.85 | $309.72 | 560.00K |
| 2026-09-18 | $311.77 | +2.10% | $306.52 | $314.30 | $304.09 | 1.07M |
| 2026-09-17 | $305.36 | +0.38% | $309.98 | $311.78 | $302.88 | 424.80K |
| 2026-09-16 | $304.20 | +0.51% | $304.83 | $310.79 | $301.95 | 443.20K |
| 2026-09-15 | $302.66 | -2.86% | $311.48 | $311.59 | $302.24 | 358.50K |
| 2026-09-14 | $311.58 | -0.84% | $310.92 | $315.07 | $306.87 | 451.30K |
| 2026-09-11 | $314.22 | +1.07% | $314.32 | $318.30 | $313.44 | 323.30K |
| 2026-09-10 | $310.90 | +0.37% | $307.01 | $312.96 | $303.38 | 373.50K |
| 2026-09-09 | $309.75 | -1.98% | $313.21 | $316.56 | $309.43 | 328.50K |
| 2026-09-08 | $316.02 | +0.28% | $316.87 | $319.97 | $315.38 | 402.60K |
| 2026-09-04 | $315.13 | -0.08% | $315.10 | $318.32 | $312.91 | 281.40K |
| 2026-09-03 | $315.38 | +2.09% | $310.91 | $316.58 | $307.01 | 378.40K |
| 2026-09-02 | $308.92 | -1.92% | $313.63 | $316.93 | $305.92 | 550.10K |
| 2026-09-01 | $314.98 | +1.67% | $305.02 | $315.12 | $305.02 | 730.70K |
| 2026-08-31 | $309.82 | -0.30% | $309.55 | $311.50 | $306.93 | 649.20K |
| 2026-08-28 | $310.76 | -0.73% | $315.96 | $319.54 | $306.12 | 416.10K |
| 2026-08-27 | $313.05 | -0.43% | $313.17 | $315.60 | $306.90 | 651.30K |
| 2026-08-26 | $314.39 | +4.00% | $303.98 | $315.65 | $303.00 | 450.50K |
| 2026-08-25 | $302.29 | -2.74% | $312.51 | $313.45 | $295.75 | 1.18M |
| 2026-08-24 | $310.80 | -0.37% | $312.36 | $316.39 | $309.47 | 296.60K |
| 2026-08-21 | $311.94 | -0.80% | $315.19 | $318.34 | $311.32 | 435.50K |
| 2026-08-20 | $314.45 | -1.62% | $313.26 | $320.12 | $312.05 | 296.60K |
| 2026-08-19 | $319.64 | +1.91% | $318.99 | $323.89 | $315.88 | 402.50K |
| 2026-08-18 | $313.65 | +0.57% | $311.00 | $316.19 | $309.74 | 348.40K |
| 2026-08-17 | $311.86 | -0.38% | $311.57 | $313.57 | $308.68 | 466.00K |
| 2026-08-14 | $313.06 | +0.47% | $310.48 | $313.81 | $308.50 | 261.60K |
| 2026-08-13 | $311.60 | +0.71% | $311.91 | $314.38 | $309.09 | 347.50K |
| 2026-08-12 | $309.41 | -2.98% | $322.01 | $322.01 | $307.34 | 824.10K |
| 2026-08-11 | $318.91 | -2.39% | $327.65 | $329.48 | $317.89 | 471.40K |
| 2026-08-10 | $326.71 | -1.03% | $329.77 | $334.39 | $324.45 | 328.20K |
| 2026-08-07 | $330.10 | +2.83% | $321.22 | $333.53 | $321.00 | 566.70K |
| 2026-08-06 | $321.02 | -3.63% | $331.63 | $333.99 | $320.95 | 551.60K |
| 2026-08-05 | $333.12 | -0.58% | $333.33 | $335.92 | $331.53 | 247.80K |
| 2026-08-04 | $335.07 | +5.36% | $319.93 | $336.44 | $318.44 | 525.80K |
| 2026-08-03 | $318.01 | +2.82% | $314.06 | $321.00 | $313.91 | 597.60K |
| 2026-07-31 | $309.30 | -0.46% | $310.00 | $312.85 | $305.00 | 660.00K |
| 2026-07-30 | $310.73 | -2.90% | $319.42 | $320.79 | $300.66 | 1.12M |
| 2026-07-29 | $320.02 | -12.92% | $343.18 | $343.18 | $307.18 | 2.00M |
| 2026-07-28 | $367.51 | +0.86% | $364.37 | $371.54 | $361.49 | 602.00K |
| 2026-07-27 | $364.37 | +0.65% | $364.52 | $369.34 | $363.07 | 241.60K |
| 2026-07-24 | $362.01 | +0.60% | $359.50 | $368.42 | $356.47 | 330.00K |
| 2026-07-23 | $359.85 | -0.59% | $365.25 | $365.25 | $357.13 | 336.60K |
| 2026-07-22 | $362.00 | -2.94% | $371.10 | $373.27 | $351.79 | 756.20K |
| 2026-07-21 | $372.96 | +0.59% | $372.15 | $375.52 | $364.36 | 340.50K |
| 2026-07-20 | $370.77 | -0.31% | $371.47 | $374.33 | $364.79 | 326.20K |
| 2026-07-17 | $371.91 | -3.44% | $382.25 | $387.14 | $368.11 | 354.40K |
| 2026-07-16 | $385.16 | -0.54% | $381.37 | $392.60 | $379.50 | 345.90K |
| 2026-07-15 | $387.24 | -2.04% | $394.41 | $394.41 | $383.94 | 357.60K |
| 2026-07-14 | $395.29 | +0.40% | $397.97 | $400.09 | $389.02 | 275.20K |
| 2026-07-13 | $393.71 | +2.57% | $386.02 | $394.60 | $384.12 | 365.70K |
| 2026-07-10 | $383.86 | +1.62% | $378.82 | $389.07 | $378.08 | 268.30K |
| 2026-07-09 | $377.73 | -0.65% | $380.87 | $383.55 | $374.62 | 387.90K |
| 2026-07-08 | $380.22 | -2.37% | $385.01 | $385.14 | $375.76 | 266.10K |
| 2026-07-07 | $389.44 | -2.41% | $402.09 | $402.09 | $385.31 | 285.60K |
| 2026-07-06 | $399.06 | -1.40% | $404.25 | $406.56 | $398.12 | 383.60K |
| 2026-07-02 | $404.71 | -0.71% | $406.73 | $411.87 | $395.82 | 300.30K |
| 2026-07-01 | $407.62 | -2.19% | $416.53 | $417.68 | $404.81 | 392.50K |
| 2026-06-30 | $416.73 | +1.49% | $413.85 | $420.90 | $410.54 | 380.00K |
| 2026-06-29 | $410.60 | -0.03% | $407.58 | $412.54 | $406.39 | 267.30K |
| 2026-06-26 | $410.74 | -0.35% | $409.00 | $415.15 | $407.06 | 583.90K |
| 2026-06-25 | $412.19 | +2.80% | $401.75 | $418.72 | $400.38 | 373.50K |
| 2026-06-24 | $400.98 | +3.42% | $391.67 | $402.68 | $391.50 | 300.70K |
| 2026-06-23 | $387.72 | -2.38% | $390.66 | $393.00 | $386.22 | 327.80K |
| 2026-06-22 | $397.16 | -0.97% | $399.35 | $402.08 | $393.31 | 463.10K |
| 2026-06-18 | $401.04 | +4.33% | $390.24 | $401.34 | $388.38 | 524.10K |
| 2026-06-17 | $384.38 | -1.22% | $388.34 | $395.99 | $380.83 | 272.90K |
| 2026-06-16 | $389.14 | +1.13% | $388.71 | $392.16 | $385.47 | 385.70K |
| 2026-06-15 | $384.81 | +1.14% | $383.00 | $391.11 | $382.40 | 252.30K |
| 2026-06-12 | $380.46 | -1.01% | $387.16 | $391.13 | $378.98 | 202.20K |
| 2026-06-11 | $384.33 | +2.31% | $379.68 | $385.58 | $371.86 | 247.80K |
| 2026-06-10 | $375.66 | -2.71% | $384.82 | $384.85 | $374.70 | 294.10K |
| 2026-06-09 | $386.11 | +3.84% | $376.12 | $390.12 | $375.00 | 540.40K |
| 2026-06-08 | $371.84 | +0.12% | $370.15 | $377.60 | $367.83 | 319.90K |
| 2026-06-05 | $371.38 | +0.63% | $367.06 | $376.31 | $365.61 | 266.10K |
| 2026-06-04 | $369.06 | +0.19% | $370.71 | $375.94 | $364.56 | 323.30K |
| 2026-06-03 | $368.36 | +1.24% | $362.68 | $368.67 | $358.84 | 380.50K |
| 2026-06-02 | $363.86 | +1.22% | $361.47 | $366.86 | $355.14 | 328.10K |
| 2026-06-01 | $359.47 | -2.08% | $366.48 | $366.48 | $355.36 | 356.20K |
| 2026-05-29 | $367.10 | +0.46% | $363.78 | $371.77 | $360.00 | 682.10K |
| 2026-05-28 | $365.42 | -4.08% | $374.50 | $375.28 | $363.04 | 554.10K |
| 2026-05-27 | $380.95 | -0.30% | $384.84 | $392.53 | $379.38 | 262.30K |
| 2026-05-26 | $382.10 | +1.85% | $375.77 | $382.24 | $372.73 | 381.40K |
| 2026-05-22 | $375.17 | -0.84% | $378.36 | $380.11 | $370.42 | 436.40K |