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

Watsco Inc (NY: WSO )

479.26 +7.20 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10, 2024 474.06 479.54 472.63 479.26 474,838 +7.20(+1.53%)
May 09, 2024 469.27 473.09 465.43 472.06 169,525 +3.37(+0.72%)
May 08, 2024 467.53 471.02 464.19 468.69 379,408 +0.70(+0.15%)
May 07, 2024 474.07 480.19 467.96 467.99 458,852 -4.36(-0.92%)
May 06, 2024 468.60 474.74 466.60 472.35 330,911 +7.80(+1.68%)
May 03, 2024 462.75 466.56 455.64 464.55 288,780 +8.47(+1.86%)
May 02, 2024 454.87 456.14 447.77 456.08 236,401 +5.37(+1.19%)
May 01, 2024 446.00 455.62 440.70 450.71 374,990 +2.99(+0.67%)
Apr 30, 2024 445.32 450.31 445.30 447.72 278,200 -0.13(-0.03%)
Apr 29, 2024 445.13 448.48 442.30 447.85 219,700 +4.64(+1.05%)
Apr 26, 2024 442.61 445.65 439.19 443.21 277,114 -0.79(-0.18%)
Apr 25, 2024 438.30 450.54 428.30 444.00 482,385 +3.40(+0.77%)
Apr 24, 2024 422.69 451.29 421.83 440.60 778,412 +27.03(+6.54%)
Apr 23, 2024 408.44 419.30 407.00 413.57 465,686 +7.07(+1.74%)
Apr 22, 2024 398.48 407.05 396.81 406.50 499,844 +9.58(+2.41%)
Apr 19, 2024 400.59 406.07 396.92 396.92 343,458 -5.01(-1.25%)
Apr 18, 2024 407.22 409.88 401.50 401.93 219,784 -2.01(-0.50%)
Apr 17, 2024 413.35 414.00 403.48 403.94 249,434 -9.43(-2.28%)
Apr 16, 2024 412.22 414.75 408.36 413.37 214,909 +0.94(+0.23%)
Apr 15, 2024 421.66 421.66 409.85 412.43 200,278 -5.28(-1.26%)
Apr 12, 2024 410.21 421.31 410.21 417.71 280,225 +5.56(+1.35%)
Apr 11, 2024 417.37 418.92 408.49 412.15 444,518 -8.44(-2.01%)
Apr 10, 2024 425.92 429.86 420.46 420.58 290,295 -13.66(-3.15%)
Apr 09, 2024 442.53 443.69 430.11 434.25 229,626 -7.43(-1.68%)
Apr 08, 2024 442.98 444.58 438.83 441.68 240,931 +0.43(+0.10%)
Apr 05, 2024 429.61 441.84 428.73 441.25 255,526 +11.84(+2.76%)
Apr 04, 2024 433.42 437.41 427.56 429.41 218,169 +0.03(+0.01%)
Apr 03, 2024 422.98 429.43 421.66 429.38 348,434 +4.80(+1.13%)
Apr 02, 2024 425.71 427.65 421.42 424.58 245,815 -6.76(-1.57%)
Apr 01, 2024 429.52 432.92 425.33 431.34 296,203 +2.19(+0.51%)
Mar 28, 2024 429.35 433.13 428.34 429.16 226,238 -2.30(-0.53%)
Mar 27, 2024 426.11 431.45 423.43 431.45 230,363 +9.97(+2.36%)
Mar 26, 2024 428.19 429.62 421.38 421.49 352,291 -6.19(-1.45%)
Mar 25, 2024 435.92 436.62 427.51 427.68 215,629 -8.96(-2.05%)
Mar 22, 2024 436.23 436.83 431.61 436.64 363,929 +0.25(+0.06%)
Mar 21, 2024 424.45 438.42 422.16 436.39 373,767 +16.00(+3.80%)
Mar 20, 2024 412.69 420.74 410.90 420.40 232,713 +8.37(+2.03%)
Mar 19, 2024 406.94 414.95 406.94 412.03 348,447 +4.61(+1.13%)
Mar 18, 2024 404.15 407.84 402.92 407.42 438,915 +5.85(+1.46%)
Mar 15, 2024 391.85 402.60 391.31 401.57 1,297,220 +7.00(+1.78%)
Mar 14, 2024 402.36 402.36 391.60 394.56 453,493 -5.56(-1.39%)
Mar 13, 2024 398.39 402.06 397.46 400.13 261,128 +2.34(+0.59%)
Mar 12, 2024 394.20 399.38 392.28 397.79 538,146 +5.46(+1.39%)
Mar 11, 2024 396.35 396.35 386.55 392.33 518,426 -6.14(-1.54%)
Mar 08, 2024 403.47 405.85 395.51 398.47 292,372 -3.44(-0.86%)
Mar 07, 2024 393.73 406.03 393.59 401.91 333,279 +10.22(+2.61%)
Mar 06, 2024 392.88 394.13 385.94 391.68 347,588 +1.51(+0.39%)
Mar 05, 2024 392.95 394.39 386.49 390.17 378,776 -4.65(-1.18%)
Mar 04, 2024 394.06 398.19 390.89 394.82 433,858 +2.85(+0.73%)
Mar 01, 2024 391.72 395.00 388.84 391.97 250,259 +0.42(+0.11%)
Feb 29, 2024 393.31 397.41 388.38 391.56 517,664 -1.84(-0.47%)
Feb 28, 2024 385.06 395.96 385.06 393.39 253,368 +6.81(+1.76%)
Feb 27, 2024 382.49 387.46 380.57 386.58 236,921 +5.36(+1.41%)
Feb 26, 2024 381.65 383.34 378.10 381.21 240,938 -1.26(-0.33%)
Feb 23, 2024 383.15 384.30 378.48 382.47 160,078 +1.70(+0.45%)
Feb 22, 2024 380.99 385.13 379.81 380.78 227,818 +3.38(+0.90%)
Feb 21, 2024 375.81 379.78 375.45 377.40 211,828 +1.95(+0.52%)
Feb 20, 2024 373.85 379.39 370.90 375.45 274,090 -3.53(-0.93%)
Feb 16, 2024 392.40 395.19 378.84 378.98 368,630 -15.81(-4.00%)
Feb 15, 2024 386.96 395.85 385.36 394.78 287,420 +9.55(+2.48%)
Feb 14, 2024 384.40 389.39 377.73 385.24 500,261 +3.57(+0.93%)
Feb 13, 2024 374.79 387.56 371.63 381.67 865,477 -26.06(-6.39%)
Feb 12, 2024 412.82 414.49 407.20 407.73 516,781 -5.09(-1.23%)
Feb 09, 2024 407.21 413.93 406.12 412.82 474,158 +6.07(+1.49%)
Feb 08, 2024 401.14 407.10 398.72 406.75 236,322 +6.65(+1.66%)
Feb 07, 2024 395.80 403.62 393.61 400.10 217,158 +8.30(+2.12%)
Feb 06, 2024 389.78 394.96 388.87 391.80 214,575 +1.57(+0.40%)
Feb 05, 2024 389.31 392.95 386.53 390.23 240,088 -2.69(-0.69%)
Feb 02, 2024 390.39 394.32 385.01 392.93 218,120 +0.60(+0.15%)
Feb 01, 2024 389.67 392.33 385.10 392.33 250,315 +3.89(+1.00%)
Jan 31, 2024 391.89 395.04 386.58 388.44 524,584 -5.32(-1.35%)
Jan 30, 2024 388.68 395.39 387.32 393.76 352,078 +3.53(+0.90%)
Jan 29, 2024 381.23 390.35 381.01 390.23 347,824 +9.22(+2.42%)
Jan 26, 2024 384.62 386.07 374.28 381.01 390,773 -4.83(-1.25%)
Jan 25, 2024 386.93 390.08 384.87 385.84 380,583 +1.05(+0.27%)
Jan 24, 2024 397.30 397.30 383.82 384.79 327,187 -9.85(-2.49%)
Jan 23, 2024 406.86 407.48 393.70 394.63 258,847 -11.53(-2.84%)
Jan 22, 2024 399.47 406.41 398.82 406.17 251,107 +8.57(+2.16%)
Jan 19, 2024 391.68 398.99 385.75 397.60 411,066 +7.17(+1.84%)
Jan 18, 2024 393.85 396.66 386.03 390.42 705,742 +0.44(+0.11%)
Jan 17, 2024 395.10 398.05 389.03 389.99 417,229 -9.46(-2.37%)
Jan 16, 2024 400.10 402.14 395.96 399.44 202,933 -3.13(-0.78%)
Jan 12, 2024 407.94 407.94 400.52 402.57 342,463 -2.78(-0.68%)
Jan 11, 2024 404.48 406.28 400.27 405.35 522,248 -0.79(-0.19%)
Jan 10, 2024 400.36 406.35 399.91 406.14 186,786 +6.60(+1.65%)
Jan 09, 2024 396.38 399.54 395.49 399.54 307,669 -0.49(-0.12%)
Jan 08, 2024 402.38 402.81 397.82 400.04 340,147 -0.90(-0.22%)
Jan 05, 2024 404.81 408.35 400.64 400.93 269,819 -6.62(-1.62%)
Jan 04, 2024 404.32 411.59 402.53 407.55 311,189 +3.49(+0.86%)
Jan 03, 2024 410.89 410.89 402.71 404.06 254,272 -10.26(-2.48%)
Jan 02, 2024 417.57 421.67 410.80 414.32 250,575 -8.80(-2.08%)
Dec 29, 2023 422.66 427.29 422.48 423.12 156,540 -0.53(-0.13%)
Dec 28, 2023 423.00 425.15 421.00 423.66 192,516 +0.65(+0.15%)
Dec 27, 2023 423.36 424.07 421.65 423.00 164,940 +0.60(+0.14%)
Dec 26, 2023 421.42 423.57 417.92 422.40 151,780 +2.24(+0.53%)
Dec 22, 2023 422.87 423.33 418.46 420.16 158,164 +0.10(+0.02%)
Dec 21, 2023 416.87 420.29 415.49 420.06 179,901 +7.62(+1.85%)
Dec 20, 2023 417.04 423.01 411.84 412.44 262,803 -5.58(-1.33%)
Dec 19, 2023 424.76 427.78 416.84 418.02 229,701 -2.70(-0.64%)
Dec 18, 2023 416.73 422.68 415.96 420.71 216,166 +4.82(+1.16%)
Dec 15, 2023 410.37 418.72 408.12 415.89 490,822 +4.10(+1.00%)
Dec 14, 2023 407.85 415.75 405.30 411.80 491,758 +8.67(+2.15%)
Dec 13, 2023 406.79 406.79 386.54 403.13 437,061 -4.31(-1.06%)
Dec 12, 2023 408.28 409.38 404.93 407.43 233,230 -0.99(-0.24%)
Dec 11, 2023 407.18 410.45 407.06 408.42 256,465 +1.71(+0.42%)
Dec 08, 2023 402.42 408.49 402.27 406.71 286,751 +8.71(+2.19%)
Dec 07, 2023 393.43 398.03 392.94 398.00 155,370 +3.78(+0.96%)
Dec 06, 2023 391.52 398.46 391.52 394.22 157,273 +4.08(+1.05%)
Dec 05, 2023 391.97 394.00 388.07 390.14 167,795 -1.86(-0.47%)
Dec 04, 2023 388.14 399.27 385.38 392.00 261,411 +0.69(+0.18%)
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.