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

Watsco Inc (NY: WSO )

554.67 +4.17 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 551.43 556.10 548.26 554.67 161,216 +4.17(+0.76%)
Nov 26, 2024 565.11 565.69 548.45 550.50 289,571 -18.28(-3.21%)
Nov 25, 2024 558.05 571.41 556.92 568.78 480,529 +13.99(+2.52%)
Nov 22, 2024 549.51 555.42 544.31 554.79 161,365 +8.55(+1.57%)
Nov 21, 2024 534.65 549.74 531.53 546.24 178,013 +12.84(+2.41%)
Nov 20, 2024 534.03 536.74 526.21 533.40 135,748 +0.26(+0.05%)
Nov 19, 2024 521.12 534.16 517.44 533.14 188,101 +5.97(+1.13%)
Nov 18, 2024 520.39 531.81 520.02 527.17 181,666 +6.43(+1.23%)
Nov 15, 2024 521.73 527.36 517.38 520.74 142,510 -5.05(-0.96%)
Nov 14, 2024 543.36 543.36 522.45 525.79 281,390 -17.27(-3.18%)
Nov 13, 2024 535.14 545.49 533.78 543.06 191,477 +9.70(+1.82%)
Nov 12, 2024 533.03 540.23 529.85 533.36 220,462 -3.50(-0.65%)
Nov 11, 2024 532.85 539.10 529.73 536.86 155,887 +8.36(+1.58%)
Nov 08, 2024 524.40 533.53 520.04 528.50 216,142 +3.53(+0.67%)
Nov 07, 2024 516.34 527.40 511.22 524.97 209,366 +8.14(+1.57%)
Nov 06, 2024 506.97 517.75 501.95 516.83 389,100 +28.93(+5.93%)
Nov 05, 2024 478.70 487.94 477.53 487.90 135,883 +9.89(+2.07%)
Nov 04, 2024 472.96 481.39 472.96 478.01 145,873 +4.01(+0.85%)
Nov 01, 2024 474.92 479.04 471.84 474.00 135,956 +0.99(+0.21%)
Oct 31, 2024 472.16 477.47 466.71 473.01 172,374 -1.41(-0.30%)
Oct 30, 2024 472.00 481.90 471.57 474.42 122,439 +0.95(+0.20%)
Oct 29, 2024 475.69 478.43 470.00 473.47 168,001 -6.44(-1.34%)
Oct 28, 2024 480.21 481.10 475.35 479.91 167,269 +4.01(+0.84%)
Oct 25, 2024 481.93 482.64 473.78 475.90 141,261 -2.36(-0.49%)
Oct 24, 2024 469.85 478.97 468.33 478.26 269,745 +11.84(+2.54%)
Oct 23, 2024 454.91 472.37 454.91 466.42 658,429 -18.35(-3.79%)
Oct 22, 2024 490.37 492.48 484.29 484.77 437,810 -7.45(-1.51%)
Oct 21, 2024 500.75 503.32 490.76 492.22 228,646 -10.51(-2.09%)
Oct 18, 2024 504.99 505.75 500.06 502.73 161,053 -1.99(-0.39%)
Oct 17, 2024 494.05 504.72 491.97 504.72 233,697 +10.11(+2.04%)
Oct 16, 2024 494.50 502.19 491.77 494.61 212,447 +4.31(+0.88%)
Oct 15, 2024 494.49 498.06 489.39 490.30 223,764 -4.07(-0.82%)
Oct 14, 2024 491.23 495.34 490.11 494.37 115,376 +5.48(+1.12%)
Oct 11, 2024 486.70 494.55 486.54 488.89 241,384 +7.25(+1.51%)
Oct 10, 2024 492.00 496.26 481.33 481.64 174,647 -15.98(-3.21%)
Oct 09, 2024 493.92 498.29 489.49 497.62 209,378 +4.96(+1.01%)
Oct 08, 2024 486.54 494.30 484.00 492.66 238,551 +8.61(+1.78%)
Oct 07, 2024 472.30 485.22 471.28 484.04 279,845 +5.99(+1.25%)
Oct 04, 2024 485.30 485.30 474.79 478.06 307,863 -3.39(-0.70%)
Oct 03, 2024 487.75 489.98 480.10 481.45 161,128 -7.91(-1.62%)
Oct 02, 2024 490.02 495.26 488.14 489.36 136,354 -3.63(-0.74%)
Oct 01, 2024 490.23 493.62 479.47 492.99 259,347 +3.80(+0.78%)
Sep 30, 2024 492.13 494.97 483.90 489.19 313,655 -4.08(-0.83%)
Sep 27, 2024 499.38 504.49 490.22 493.26 144,270 -4.67(-0.94%)
Sep 26, 2024 503.14 504.72 497.02 497.94 183,931 +2.64(+0.53%)
Sep 25, 2024 494.03 498.26 491.39 495.29 197,992 +3.36(+0.68%)
Sep 24, 2024 497.01 498.50 491.93 491.93 145,122 -2.11(-0.43%)
Sep 23, 2024 491.25 498.49 490.99 494.04 179,710 +7.11(+1.46%)
Sep 20, 2024 495.73 495.73 486.35 486.93 769,224 -10.58(-2.13%)
Sep 19, 2024 497.16 499.99 488.88 497.51 190,555 +13.63(+2.82%)
Sep 18, 2024 490.80 496.22 483.19 483.88 140,647 -5.19(-1.06%)
Sep 17, 2024 490.60 494.27 486.60 489.07 146,047 +4.41(+0.91%)
Sep 16, 2024 475.37 485.88 473.86 484.66 195,960 +10.56(+2.23%)
Sep 13, 2024 471.24 485.26 471.23 474.10 261,880 +5.71(+1.22%)
Sep 12, 2024 458.74 469.31 455.21 468.39 200,723 +9.33(+2.03%)
Sep 11, 2024 451.72 459.88 445.85 459.06 149,437 +6.41(+1.41%)
Sep 10, 2024 462.66 462.85 450.29 452.66 193,902 -0.43(-0.09%)
Sep 09, 2024 450.09 461.24 448.72 453.08 277,016 +6.88(+1.54%)
Sep 06, 2024 449.46 453.06 445.99 446.20 198,688 -0.89(-0.20%)
Sep 05, 2024 449.44 453.48 445.70 447.09 242,033 -4.14(-0.92%)
Sep 04, 2024 450.75 456.05 446.23 451.23 224,036 -2.52(-0.55%)
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.