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

Watsco Inc Cl B (NY: WSO-B )

445.15 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2009 55.06 55.06 55.06 55.06 0 +1.06(+1.96%)
Sep 25, 2009 54.00 54.00 54.00 54.00 100 -0.93(-1.69%)
Sep 24, 2009 54.93 54.93 54.93 54.93 100 -1.02(-1.82%)
Sep 23, 2009 56.51 56.51 55.95 55.95 600 -0.30(-0.53%)
Sep 22, 2009 56.95 56.95 56.25 56.25 200 +0.11(+0.20%)
Sep 21, 2009 55.45 56.25 55.45 56.14 1,300 +0.34(+0.61%)
Sep 16, 2009 55.80 55.80 55.80 55.80 100 +1.50(+2.76%)
Sep 15, 2009 53.97 54.30 53.91 54.30 1,000 +0.80(+1.50%)
Sep 14, 2009 53.50 53.50 53.50 53.50 100 +1.50(+2.88%)
Sep 04, 2009 51.90 52.00 52.00 52.00 500 +0.30(+0.58%)
Sep 03, 2009 51.70 51.70 51.70 51.70 100 -0.31(-0.60%)
Sep 02, 2009 51.70 52.01 51.50 52.01 800 -0.22(-0.42%)
Sep 01, 2009 52.79 52.79 52.23 52.23 400 -0.34(-0.65%)
Aug 31, 2009 52.56 52.92 52.50 52.57 676 -0.38(-0.72%)
Aug 28, 2009 53.41 53.41 52.95 52.95 300 +0.15(+0.28%)
Aug 27, 2009 53.00 53.00 52.80 52.80 200 -1.70(-3.12%)
Aug 25, 2009 54.50 54.50 54.50 54.50 100 +1.00(+1.87%)
Aug 21, 2009 53.06 53.50 53.50 53.50 200 +1.00(+1.90%)
Aug 20, 2009 52.50 52.50 52.50 52.50 100 +0.50(+0.96%)
Aug 19, 2009 52.00 52.00 52.00 52.00 100 -0.75(-1.42%)
Aug 18, 2009 52.75 52.75 52.75 52.75 100 +1.00(+1.93%)
Aug 17, 2009 51.75 51.75 51.75 51.75 100 -0.84(-1.60%)
Aug 12, 2009 52.75 52.59 52.59 52.59 200 +0.84(+1.62%)
Aug 11, 2009 51.75 51.75 51.75 51.75 100 -1.00(-1.90%)
Aug 10, 2009 53.75 53.75 52.75 52.75 300 -1.55(-2.85%)
Aug 07, 2009 54.30 54.30 54.30 54.30 100 +1.48(+2.80%)
Aug 06, 2009 53.30 53.30 52.82 52.82 300 +0.52(+0.99%)
Jul 30, 2009 52.30 52.30 52.30 52.30 100 +1.09(+2.13%)
Jul 29, 2009 51.21 51.21 51.21 51.21 283 -0.20(-0.39%)
Jul 28, 2009 51.41 51.41 51.41 51.41 100 +0.31(+0.61%)
Jul 24, 2009 51.10 51.10 51.10 51.10 0 -0.83(-1.60%)
Jul 23, 2009 48.70 52.30 48.70 51.93 1,707 +1.78(+3.55%)
Jul 21, 2009 50.15 50.15 50.15 50.15 100 -0.06(-0.12%)
Jul 20, 2009 50.21 50.21 50.21 50.21 300 -0.54(-1.06%)
Jul 17, 2009 49.98 50.75 49.98 50.75 200 +2.05(+4.21%)
Jul 16, 2009 48.70 48.70 48.70 48.70 100 +0.98(+2.05%)
Jul 15, 2009 47.20 47.72 47.15 47.72 800 +1.47(+3.18%)
Jul 14, 2009 45.75 46.25 45.75 46.25 300 +0.85(+1.87%)
Jul 13, 2009 43.91 45.40 43.91 45.40 1,400 +0.94(+2.11%)
Jul 10, 2009 44.46 44.46 44.46 44.46 400 -0.39(-0.87%)
Jul 09, 2009 45.60 45.60 44.85 44.85 400 -0.15(-0.33%)
Jul 08, 2009 45.50 45.50 45.00 45.00 200 -1.05(-2.28%)
Jul 07, 2009 46.16 46.16 46.05 46.05 300 -1.05(-2.23%)
Jul 06, 2009 47.40 47.40 46.09 47.10 1,070 -1.30(-2.69%)
Jul 02, 2009 48.40 48.40 48.40 48.40 100 -0.22(-0.45%)
Jun 30, 2009 48.66 48.62 48.62 48.62 1,300 -0.78(-1.58%)
Jun 26, 2009 49.18 49.40 49.40 49.40 200 +0.55(+1.13%)
Jun 25, 2009 48.40 48.85 48.40 48.85 300 +1.74(+3.69%)
Jun 24, 2009 46.81 47.50 46.81 47.11 500 +1.11(+2.41%)
Jun 22, 2009 45.56 46.00 46.00 46.00 200 -0.55(-1.18%)
Jun 19, 2009 47.25 47.25 46.55 46.55 500 -1.15(-2.41%)
Jun 18, 2009 47.70 47.70 47.70 47.70 100 -1.00(-2.05%)
Jun 17, 2009 48.58 48.71 48.34 48.70 500 +0.18(+0.37%)
Jun 16, 2009 49.82 49.82 48.50 48.52 400 -0.98(-1.98%)
Jun 15, 2009 50.10 50.10 49.50 49.50 200 -1.50(-2.94%)
Jun 12, 2009 51.04 51.05 51.00 51.00 2,300 +0.00(+0.00%)
Jun 10, 2009 51.92 51.00 51.00 51.00 500 -1.55(-2.95%)
Jun 04, 2009 52.55 52.55 52.55 52.55 100 +0.04(+0.08%)
Jun 03, 2009 52.00 52.63 52.00 52.51 600 -0.49(-0.92%)
Jun 02, 2009 53.00 53.00 53.00 53.00 100 +1.50(+2.91%)
Jun 01, 2009 49.50 52.14 49.50 51.50 1,800 +2.75(+5.64%)
May 29, 2009 49.50 49.50 48.75 48.75 200 +0.00(+0.00%)
May 27, 2009 48.75 48.75 48.75 48.75 100 -0.75(-1.52%)
May 26, 2009 48.00 49.50 48.00 49.50 400 +2.25(+4.76%)
May 22, 2009 47.51 48.50 47.25 47.25 700 +0.25(+0.53%)
May 21, 2009 47.25 47.25 46.50 47.00 300 -1.00(-2.08%)
May 20, 2009 49.50 49.50 48.00 48.00 300 -2.30(-4.57%)
May 19, 2009 50.86 50.86 50.11 50.30 300 +0.19(+0.38%)
May 18, 2009 47.62 50.12 47.62 50.11 800 +3.11(+6.62%)
May 15, 2009 47.25 47.45 47.00 47.00 300 +0.00(+0.00%)
May 14, 2009 46.46 47.00 46.46 47.00 400 +0.54(+1.16%)
May 13, 2009 46.46 46.46 46.46 46.46 100 -1.90(-3.93%)
May 11, 2009 48.36 48.36 48.36 48.36 0 -0.25(-0.51%)
May 08, 2009 48.61 48.61 48.61 48.61 100 +1.90(+4.07%)
May 07, 2009 47.77 47.77 46.71 46.71 300 +0.84(+1.83%)
May 06, 2009 45.35 46.57 45.35 45.87 500 -1.38(-2.92%)
May 05, 2009 46.97 47.37 46.85 47.25 8,600 -1.15(-2.38%)
May 04, 2009 44.60 48.40 44.60 48.40 300 +6.05(+14.29%)
May 01, 2009 42.70 42.70 42.35 42.35 300 -0.71(-1.65%)
Apr 30, 2009 43.06 43.06 43.06 43.06 100 +1.36(+3.26%)
Apr 28, 2009 42.24 41.70 41.70 41.70 300 -0.80(-1.88%)
Apr 27, 2009 42.50 42.50 42.50 42.50 100 +1.00(+2.41%)
Apr 24, 2009 41.50 41.50 41.50 41.50 100 +1.00(+2.47%)
Apr 23, 2009 40.50 40.50 40.50 40.50 100 -1.00(-2.41%)
Apr 22, 2009 40.11 41.50 40.11 41.50 300 +2.43(+6.22%)
Apr 21, 2009 39.07 39.07 39.07 39.07 100 +0.09(+0.23%)
Apr 20, 2009 39.35 39.35 38.87 38.98 600 -0.81(-2.04%)
Apr 17, 2009 39.79 39.79 39.79 39.79 100 -0.30(-0.75%)
Apr 16, 2009 39.10 40.18 39.10 40.09 800 +1.99(+5.22%)
Apr 15, 2009 38.42 38.42 38.10 38.10 500 -0.27(-0.70%)
Apr 14, 2009 38.70 38.70 38.20 38.37 600 -0.76(-1.94%)
Apr 13, 2009 40.00 40.00 39.13 39.13 300 -1.77(-4.33%)
Apr 09, 2009 38.90 40.90 38.90 40.90 300 +3.00(+7.92%)
Apr 07, 2009 38.00 37.90 37.90 37.90 200 -0.04(-0.11%)
Apr 03, 2009 36.93 37.94 37.94 37.94 500 +1.02(+2.76%)
Apr 02, 2009 35.54 36.92 35.54 36.92 400 +2.38(+6.89%)
Apr 01, 2009 33.66 34.55 33.66 34.54 1,200 -0.03(-0.09%)
Mar 31, 2009 34.25 34.57 33.74 34.57 900 +0.70(+2.07%)
Mar 30, 2009 34.33 34.33 33.37 33.87 5,848 -1.68(-4.73%)
Mar 26, 2009 35.01 35.55 34.99 35.55 400 +0.79(+2.27%)
Mar 25, 2009 35.39 35.96 34.11 34.76 1,300 -0.42(-1.19%)
Mar 24, 2009 35.63 35.64 35.00 35.18 500 -0.45(-1.26%)
Mar 23, 2009 34.35 35.63 33.98 35.63 700 +1.93(+5.73%)
Mar 20, 2009 34.35 34.67 33.70 33.70 600 -0.08(-0.24%)
Mar 19, 2009 33.96 33.96 33.70 33.78 300 +0.82(+2.49%)
Mar 18, 2009 32.50 32.96 32.31 32.96 300 +0.81(+2.52%)
Mar 17, 2009 31.45 32.15 31.10 32.15 600 +0.05(+0.16%)
Mar 16, 2009 31.94 32.10 31.63 32.10 400 +0.50(+1.58%)
Mar 13, 2009 32.05 32.06 31.60 31.60 0 -0.66(-2.05%)
Mar 12, 2009 32.25 32.26 32.07 32.26 800 -0.14(-0.43%)
Mar 11, 2009 32.15 32.59 32.14 32.40 700 +0.50(+1.57%)
Mar 10, 2009 31.25 32.30 31.25 31.90 1,200 +0.91(+2.94%)
Mar 09, 2009 31.65 32.12 30.99 30.99 1,900 -0.61(-1.93%)
Mar 06, 2009 32.20 32.20 31.50 31.60 0 -0.46(-1.43%)
Mar 05, 2009 32.82 33.39 32.06 32.06 6,500 -1.31(-3.93%)
Mar 04, 2009 33.37 33.37 33.37 33.37 100 -0.63(-1.85%)
Mar 02, 2009 34.00 34.00 34.00 34.00 500 -0.30(-0.87%)
Feb 27, 2009 34.30 34.85 34.30 34.30 0 +0.30(+0.88%)
Feb 26, 2009 33.90 34.00 33.75 34.00 500 +0.09(+0.27%)
Feb 25, 2009 33.35 33.91 33.15 33.91 700 +0.51(+1.53%)
Feb 24, 2009 32.49 33.40 30.80 33.40 6,400 +0.90(+2.77%)
Feb 23, 2009 33.74 33.74 32.07 32.50 6,900 -1.05(-3.13%)
Feb 20, 2009 33.00 33.85 32.95 33.55 3,500 +0.10(+0.30%)
Feb 19, 2009 33.26 34.00 33.26 33.45 3,600 -0.36(-1.06%)
Feb 18, 2009 34.91 34.91 33.81 33.81 300 -0.55(-1.60%)
Feb 17, 2009 35.47 35.47 32.95 34.36 4,000 -1.66(-4.61%)
Feb 13, 2009 35.76 36.31 35.76 36.02 300 +0.81(+2.30%)
Feb 12, 2009 34.67 35.21 34.27 35.21 2,200 +0.23(+0.66%)
Feb 11, 2009 35.29 35.30 34.97 34.98 1,100 -0.24(-0.68%)
Feb 10, 2009 36.31 36.87 35.22 35.22 5,000 -1.03(-2.84%)
Feb 06, 2009 34.93 36.25 36.25 36.25 700 +1.87(+5.44%)
Feb 05, 2009 34.20 34.38 33.82 34.38 1,100 +0.52(+1.54%)
Feb 04, 2009 34.95 34.95 33.86 33.86 500 -0.54(-1.57%)
Feb 03, 2009 34.00 34.40 33.98 34.40 300 +0.85(+2.53%)
Feb 02, 2009 33.55 33.55 33.55 33.55 100 +0.55(+1.67%)
Jan 30, 2009 33.92 34.10 33.00 33.00 0 -1.47(-4.26%)
Jan 29, 2009 35.32 35.32 34.47 34.47 3,700 -0.99(-2.79%)
Jan 28, 2009 34.50 35.80 34.50 35.46 1,500 +1.41(+4.14%)
Jan 27, 2009 33.70 34.10 33.50 34.05 1,800 +0.42(+1.25%)
Jan 26, 2009 33.12 33.66 33.12 33.63 4,900 -0.04(-0.12%)
Jan 23, 2009 33.13 33.67 33.13 33.67 200 -0.45(-1.32%)
Jan 22, 2009 33.14 34.12 33.14 34.12 400 +0.43(+1.28%)
Jan 21, 2009 34.07 34.07 33.69 33.69 600 -0.81(-2.35%)
Jan 20, 2009 34.50 34.50 34.50 34.50 100 -0.80(-2.27%)
Jan 16, 2009 35.30 35.30 35.30 35.30 0 +0.00(+0.00%)
Jan 15, 2009 33.38 35.30 33.20 35.30 1,936 +1.60(+4.75%)
Jan 14, 2009 35.45 35.45 33.70 33.70 600 -1.75(-4.94%)
Jan 13, 2009 36.41 36.66 35.45 35.45 3,200 -1.30(-3.54%)
Jan 12, 2009 37.90 37.90 36.75 36.75 400 -1.56(-4.07%)
Jan 09, 2009 38.57 38.81 37.90 38.31 1,300 -0.49(-1.26%)
Jan 08, 2009 39.05 39.05 38.80 38.80 200 -0.02(-0.05%)
Jan 07, 2009 39.25 39.25 38.82 38.82 200 -0.93(-2.34%)
Jan 06, 2009 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Jan 05, 2009 39.00 39.75 39.00 39.75 200 +0.00(+0.00%)
Jan 02, 2009 39.75 39.75 39.75 39.75 0 +1.34(+3.49%)
Jan 01, 2009 38.12 38.41 37.90 38.41 0 +0.00(+0.00%)
Dec 31, 2008 38.12 38.41 37.90 38.41 1,200 +0.41(+1.08%)
Dec 30, 2008 37.95 38.00 37.95 38.00 400 +0.43(+1.14%)
Dec 29, 2008 37.29 37.75 37.29 37.57 500 +0.22(+0.59%)
Dec 26, 2008 37.35 37.35 37.35 37.35 100 +0.35(+0.95%)
Dec 24, 2008 37.00 37.21 37.00 37.00 0 +0.00(+0.00%)
Dec 23, 2008 37.00 37.21 37.00 37.00 900 +1.18(+3.29%)
Dec 22, 2008 36.50 37.00 35.82 35.82 2,300 -0.43(-1.19%)
Dec 19, 2008 36.75 36.75 36.25 36.25 0 -0.75(-2.03%)
Dec 18, 2008 37.62 38.00 37.00 37.00 500 -0.20(-0.54%)
Dec 17, 2008 38.00 38.00 37.20 37.20 1,400 -0.33(-0.88%)
Dec 16, 2008 36.00 37.59 36.00 37.53 3,000 +2.20(+6.23%)
Dec 15, 2008 35.86 36.15 34.80 35.33 3,100 -0.42(-1.17%)
Dec 12, 2008 35.58 36.50 35.58 35.75 900 +0.25(+0.70%)
Dec 11, 2008 37.25 37.40 34.75 35.50 1,000 -2.26(-5.99%)
Dec 10, 2008 39.00 39.00 36.49 37.76 3,600 -1.94(-4.89%)
Dec 09, 2008 39.55 39.70 39.55 39.70 200 -0.30(-0.75%)
Dec 08, 2008 39.98 40.00 39.00 40.00 500 +2.00(+5.26%)
Dec 05, 2008 36.53 38.00 36.53 38.00 700 +0.66(+1.77%)
Dec 04, 2008 38.00 39.57 36.50 37.34 2,700 +0.04(+0.11%)
Dec 03, 2008 37.30 38.85 37.30 37.30 1,000 -0.22(-0.59%)
Dec 02, 2008 35.25 37.76 35.25 37.52 1,800 +2.52(+7.20%)
Dec 01, 2008 37.04 37.04 35.00 35.00 2,500 -3.89(-10.00%)
Nov 28, 2008 39.10 39.10 38.71 38.89 300 +0.12(+0.31%)
Nov 26, 2008 37.20 38.77 37.20 38.77 400 +2.98(+8.33%)
Nov 25, 2008 35.91 36.14 35.79 35.79 700 +1.57(+4.59%)
Nov 24, 2008 35.00 35.00 34.22 34.22 300 +3.19(+10.28%)
Nov 21, 2008 30.00 31.03 30.00 31.03 800 -0.33(-1.05%)
Nov 20, 2008 30.00 32.00 30.00 31.36 500 +0.51(+1.65%)
Nov 19, 2008 33.29 33.29 30.85 30.85 2,500 -3.69(-10.68%)
Nov 18, 2008 35.00 35.00 34.00 34.54 900 -0.99(-2.79%)
Nov 17, 2008 35.53 35.53 35.53 35.53 100 +0.17(+0.48%)
Nov 14, 2008 35.36 35.36 35.36 35.36 100 -0.26(-0.73%)
Nov 13, 2008 33.07 35.62 32.00 35.62 10,200 +2.38(+7.16%)
Nov 12, 2008 35.50 35.50 33.13 33.24 2,900 -2.26(-6.37%)
Nov 11, 2008 34.00 35.86 34.00 35.50 2,200 +0.59(+1.69%)
Nov 10, 2008 35.19 35.19 34.69 34.91 300 -1.26(-3.48%)
Nov 07, 2008 37.44 37.44 35.00 36.17 500 +0.31(+0.86%)
Nov 06, 2008 36.60 36.61 35.86 35.86 1,900 -2.45(-6.40%)
Nov 05, 2008 39.38 39.38 38.31 38.31 500 -1.68(-4.20%)
Nov 04, 2008 41.03 41.03 39.99 39.99 600 -0.01(-0.02%)
Nov 03, 2008 41.31 41.31 40.00 40.00 900 +0.00(+0.00%)
Oct 31, 2008 39.75 40.74 39.72 40.00 1,300 +0.30(+0.76%)
Oct 30, 2008 39.20 39.79 38.30 39.70 800 +1.26(+3.28%)
Oct 29, 2008 36.95 38.93 36.95 38.44 1,700 +1.86(+5.08%)
Oct 28, 2008 32.93 36.58 32.93 36.58 1,300 +3.66(+11.12%)
Oct 27, 2008 34.75 35.02 32.92 32.92 1,600 -1.64(-4.75%)
Oct 24, 2008 34.15 35.11 34.15 34.56 1,700 -0.83(-2.35%)
Oct 23, 2008 35.87 36.00 33.55 35.39 9,700 -0.27(-0.76%)
Oct 22, 2008 36.00 36.00 35.66 35.66 200 -2.31(-6.08%)
Oct 21, 2008 37.74 37.97 37.00 37.97 600 -0.26(-0.68%)
Oct 20, 2008 38.06 38.23 38.06 38.23 400 +0.39(+1.03%)
Oct 17, 2008 36.49 38.62 36.49 37.84 1,700 +0.84(+2.27%)
Oct 16, 2008 39.36 39.36 35.71 37.00 5,100 -3.86(-9.45%)
Oct 15, 2008 43.77 43.94 40.86 40.86 2,300 -5.04(-10.98%)
Oct 14, 2008 48.43 48.60 45.90 45.90 8,000 -1.48(-3.12%)
Oct 13, 2008 46.20 47.38 46.20 47.38 600 +1.05(+2.27%)
Oct 10, 2008 39.00 46.33 37.05 46.33 3,400 +5.83(+14.40%)
Oct 09, 2008 42.65 42.83 40.50 40.50 500 -1.94(-4.57%)
Oct 08, 2008 41.20 44.30 41.00 42.44 5,300 -2.74(-6.06%)
Oct 07, 2008 44.58 45.23 44.58 45.18 300 +1.04(+2.36%)
Oct 06, 2008 43.10 44.75 43.10 44.14 900 -2.99(-6.34%)
Oct 03, 2008 47.99 48.04 47.13 47.13 0 +1.14(+2.48%)
Oct 02, 2008 47.13 47.13 45.98 45.99 500 -3.08(-6.28%)
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.