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

Watsco Inc (NY: WSO )

496.76 +7.15 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2024 472.36 473.94 466.56 472.34 320,196 +0.25(+0.05%)
May 30, 2024 471.20 474.98 466.70 472.10 206,966 +3.93(+0.84%)
May 29, 2024 474.41 478.74 467.94 468.17 229,243 -11.83(-2.46%)
May 28, 2024 485.96 487.47 478.45 479.99 173,417 -6.91(-1.42%)
May 24, 2024 477.60 489.25 475.43 486.90 290,905 +10.67(+2.24%)
May 23, 2024 483.88 483.88 473.92 476.23 262,152 -4.36(-0.91%)
May 22, 2024 482.85 484.49 478.12 480.59 181,940 -2.20(-0.46%)
May 21, 2024 479.97 483.34 472.26 482.79 194,737 +2.58(+0.54%)
May 20, 2024 475.01 483.73 474.80 480.21 171,482 +5.16(+1.09%)
May 17, 2024 470.05 475.48 466.58 475.05 193,119 +7.06(+1.51%)
May 16, 2024 478.54 478.54 467.63 467.99 275,331 -12.11(-2.52%)
May 15, 2024 485.96 486.07 479.01 480.10 196,584 -1.74(-0.36%)
May 14, 2024 478.18 485.11 478.18 481.84 291,246 +4.96(+1.04%)
May 13, 2024 478.07 479.70 474.29 476.88 180,082 +0.20(+0.04%)
May 10, 2024 471.51 476.96 470.08 476.68 477,408 +7.16(+1.53%)
May 09, 2024 466.74 470.54 462.92 469.52 170,442 +3.35(+0.72%)
May 08, 2024 465.01 468.49 461.69 466.17 381,461 +0.70(+0.15%)
May 07, 2024 471.52 477.60 465.44 465.47 461,335 -4.34(-0.92%)
May 06, 2024 466.08 472.18 464.09 469.81 332,702 +7.76(+1.68%)
May 03, 2024 460.26 464.05 453.19 462.05 290,343 +8.42(+1.86%)
May 02, 2024 452.42 453.69 445.36 453.62 237,680 +5.34(+1.19%)
May 01, 2024 443.60 453.17 438.33 448.28 377,019 +2.97(+0.67%)
Apr 30, 2024 442.92 447.89 442.90 445.31 279,705 -0.13(-0.03%)
Apr 29, 2024 442.73 446.06 439.92 445.44 220,889 +4.62(+1.05%)
Apr 26, 2024 440.23 443.25 436.82 440.82 278,614 -0.79(-0.18%)
Apr 25, 2024 435.94 448.11 425.99 441.61 484,996 +3.38(+0.77%)
Apr 24, 2024 420.41 448.86 419.56 438.23 782,625 +26.88(+6.54%)
Apr 23, 2024 406.24 417.04 404.81 411.34 468,206 +7.03(+1.74%)
Apr 22, 2024 396.33 404.86 394.68 404.31 502,549 +9.53(+2.41%)
Apr 19, 2024 398.43 403.88 394.78 394.78 345,317 -4.98(-1.25%)
Apr 18, 2024 405.03 407.67 399.34 399.77 220,973 -2.00(-0.50%)
Apr 17, 2024 411.12 411.77 401.30 401.76 250,784 -9.38(-2.28%)
Apr 16, 2024 410.00 412.52 406.16 411.14 216,072 +0.93(+0.23%)
Apr 15, 2024 419.39 419.39 407.64 410.21 201,362 -5.25(-1.26%)
Apr 12, 2024 408.00 419.04 408.00 415.46 281,741 +5.53(+1.35%)
Apr 11, 2024 415.12 416.67 406.30 409.93 446,924 -8.39(-2.01%)
Apr 10, 2024 423.63 427.55 418.19 418.32 291,866 -13.59(-3.15%)
Apr 09, 2024 440.15 441.30 427.80 431.91 230,869 -7.39(-1.68%)
Apr 08, 2024 440.59 442.18 436.47 439.30 242,235 +0.42(+0.10%)
Apr 05, 2024 427.29 439.46 426.42 438.87 256,909 +11.78(+2.76%)
Apr 04, 2024 431.09 435.06 425.26 427.10 219,350 +0.03(+0.01%)
Apr 03, 2024 420.70 427.12 419.39 427.06 350,320 +4.77(+1.13%)
Apr 02, 2024 423.42 425.35 419.15 422.29 247,146 -6.73(-1.57%)
Apr 01, 2024 427.20 430.59 423.04 429.02 297,807 +2.17(+0.51%)
Mar 28, 2024 427.04 430.80 426.04 426.85 227,463 -2.28(-0.53%)
Mar 27, 2024 423.81 429.13 421.15 429.13 231,610 +9.91(+2.36%)
Mar 26, 2024 425.89 427.31 419.11 419.22 354,198 -6.16(-1.45%)
Mar 25, 2024 433.58 434.27 425.21 425.38 216,796 -8.91(-2.05%)
Mar 22, 2024 433.88 434.48 429.28 434.29 365,899 +0.25(+0.06%)
Mar 21, 2024 422.16 436.06 419.89 434.04 375,790 +15.91(+3.80%)
Mar 20, 2024 410.46 418.48 408.69 418.13 233,973 +8.32(+2.03%)
Mar 19, 2024 404.75 412.71 404.75 409.81 350,333 +4.58(+1.13%)
Mar 18, 2024 401.98 405.64 400.75 405.23 441,291 +5.82(+1.46%)
Mar 15, 2024 389.74 400.43 389.20 399.41 1,304,242 +6.97(+1.78%)
Mar 14, 2024 400.20 400.20 389.49 392.44 455,948 -5.53(-1.39%)
Mar 13, 2024 396.25 399.89 395.32 397.98 262,542 +2.32(+0.59%)
Mar 12, 2024 392.07 397.23 390.17 395.65 541,059 +5.43(+1.39%)
Mar 11, 2024 394.22 394.22 384.47 390.22 521,232 -6.11(-1.54%)
Mar 08, 2024 401.30 403.66 393.38 396.32 293,955 -3.42(-0.86%)
Mar 07, 2024 391.61 403.84 391.47 399.74 335,083 +10.17(+2.61%)
Mar 06, 2024 390.76 392.01 383.86 389.57 349,469 +1.50(+0.39%)
Mar 05, 2024 390.83 392.27 384.41 388.07 380,826 -4.62(-1.18%)
Mar 04, 2024 391.94 396.05 388.79 392.70 436,207 +2.84(+0.73%)
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.