Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	378.55	391.79	378.55	391.31	337,833	+13.85(+3.67%)
Nov 30, 2023	375.68	378.16	373.18	377.46	291,417	+1.76(+0.47%)
Nov 29, 2023	377.80	379.26	374.86	375.70	348,468	+1.67(+0.45%)
Nov 28, 2023	386.12	387.10	372.11	374.03	454,910	-14.70(-3.78%)
Nov 27, 2023	387.50	390.69	385.07	388.74	186,447	-1.56(-0.40%)
Nov 24, 2023	386.77	391.32	386.77	390.30	64,386	+2.80(+0.72%)
Nov 22, 2023	388.39	390.63	386.00	387.50	130,200	-0.34(-0.09%)
Nov 21, 2023	384.83	390.56	384.83	387.84	262,382	+2.48(+0.64%)
Nov 20, 2023	384.27	387.39	378.46	385.36	205,913	+0.25(+0.06%)
Nov 17, 2023	379.17	385.40	377.51	385.11	198,579	+6.43(+1.70%)
Nov 16, 2023	378.46	380.32	374.19	378.69	288,412	+1.57(+0.42%)
Nov 15, 2023	385.26	387.13	376.55	377.11	374,095	-7.74(-2.01%)
Nov 14, 2023	378.55	386.41	377.76	384.86	292,117	+14.77(+3.99%)
Nov 13, 2023	371.36	372.49	367.98	370.08	166,331	-1.65(-0.44%)
Nov 10, 2023	368.77	371.81	364.17	371.73	210,431	+5.42(+1.48%)
Nov 09, 2023	371.61	375.15	366.25	366.31	212,912	-3.33(-0.90%)
Nov 08, 2023	367.17	372.00	366.75	369.64	176,211	+2.68(+0.73%)
Nov 07, 2023	360.14	368.02	357.74	366.96	175,879	+5.17(+1.43%)
Nov 06, 2023	362.87	365.08	357.55	361.80	221,574	-1.68(-0.46%)
Nov 03, 2023	362.40	368.86	362.27	363.48	257,776	+6.06(+1.70%)
Nov 02, 2023	359.29	363.14	355.10	357.41	238,365	+3.72(+1.05%)
Nov 01, 2023	344.14	353.71	341.93	353.69	340,015	+9.15(+2.66%)
Oct 31, 2023	341.04	347.00	340.52	344.54	191,484	+2.58(+0.75%)
Oct 30, 2023	342.55	344.14	338.76	341.96	219,563	+3.34(+0.99%)
Oct 27, 2023	338.64	340.04	336.27	338.62	193,797	+0.20(+0.06%)
Oct 26, 2023	337.94	343.71	337.70	338.42	398,136	+2.16(+0.64%)
Oct 25, 2023	341.95	344.40	334.36	336.26	272,080	-6.55(-1.91%)
Oct 24, 2023	342.31	344.74	339.89	342.81	347,436	+3.60(+1.06%)
Oct 23, 2023	343.46	349.01	338.14	339.20	457,155	-4.07(-1.19%)
Oct 20, 2023	348.36	351.69	341.80	343.27	405,771	-6.28(-1.80%)
Oct 19, 2023	355.70	365.71	347.01	349.55	1,012,704	-14.02(-3.86%)
Oct 18, 2023	377.44	379.12	363.53	363.58	528,304	-17.48(-4.59%)
Oct 17, 2023	376.26	381.27	373.12	381.06	498,979	+3.49(+0.92%)
Oct 16, 2023	376.71	381.51	373.92	377.57	432,438	+2.09(+0.56%)
Oct 13, 2023	389.55	391.37	373.94	375.48	511,797	-14.07(-3.61%)
Oct 12, 2023	397.00	397.57	385.80	389.55	329,004	-5.60(-1.42%)
Oct 11, 2023	392.30	396.35	387.57	395.15	324,442	+3.42(+0.87%)
Oct 10, 2023	390.96	398.44	389.02	391.72	390,359	+2.97(+0.76%)
Oct 09, 2023	380.15	389.27	378.65	388.75	243,468	+8.11(+2.13%)
Oct 06, 2023	373.89	385.67	372.74	380.64	421,574	+3.01(+0.80%)
Oct 05, 2023	375.58	380.36	371.32	377.62	841,419	+1.31(+0.35%)
Oct 04, 2023	365.90	376.65	365.44	376.31	298,914	+13.13(+3.61%)
Oct 03, 2023	367.86	372.58	363.04	363.18	514,424	-5.31(-1.44%)
Oct 02, 2023	369.71	373.21	367.63	368.49	225,678	-2.13(-0.57%)
Sep 29, 2023	374.64	377.02	369.03	370.62	321,505	-2.60(-0.70%)
Sep 28, 2023	370.43	379.13	368.57	373.22	566,846	+2.58(+0.70%)
Sep 27, 2023	352.11	373.04	350.24	370.64	708,736	+21.61(+6.19%)
Sep 26, 2023	353.72	353.72	348.17	349.03	303,964	-4.22(-1.19%)
Sep 25, 2023	348.46	353.99	351.45	353.25	294,034	+3.57(+1.02%)
Sep 22, 2023	341.32	356.63	341.32	349.68	410,313	+9.72(+2.86%)
Sep 21, 2023	347.03	347.31	339.28	339.96	305,650	-9.91(-2.83%)
Sep 20, 2023	350.38	356.49	349.85	349.87	196,061	+0.71(+0.20%)
Sep 19, 2023	351.50	353.23	347.74	349.16	294,824	-2.70(-0.77%)
Sep 18, 2023	346.51	352.76	345.13	351.86	354,121	+5.83(+1.68%)
Sep 15, 2023	347.20	347.20	341.14	346.03	650,385	-3.24(-0.93%)
Sep 14, 2023	342.23	349.37	341.49	349.27	297,075	+9.85(+2.90%)
Sep 13, 2023	338.47	341.72	334.43	339.42	289,212	+0.29(+0.09%)
Sep 12, 2023	342.46	345.17	337.19	339.12	285,638	-5.30(-1.54%)
Sep 11, 2023	344.13	345.44	340.03	344.42	285,369	+1.50(+0.44%)
Sep 08, 2023	345.15	345.41	341.24	342.92	195,667	-3.44(-0.99%)
Sep 07, 2023	345.81	348.33	342.62	346.36	366,064	-1.88(-0.54%)
Sep 06, 2023	345.70	351.99	345.01	348.25	257,875	+3.42(+0.99%)
Sep 05, 2023	355.02	356.10	340.75	344.83	287,138	-13.53(-3.78%)
Sep 01, 2023	359.25	360.40	354.65	358.36	220,486	+0.67(+0.19%)
Aug 31, 2023	357.05	361.36	354.55	357.70	328,401	+0.73(+0.20%)
Aug 30, 2023	356.10	358.50	353.36	356.97	263,769	+2.22(+0.63%)
Aug 29, 2023	344.42	355.33	342.55	354.75	156,170	+8.47(+2.45%)
Aug 28, 2023	343.84	347.54	343.84	346.29	152,907	+3.21(+0.94%)
Aug 25, 2023	341.50	343.88	337.80	343.08	122,732	+3.22(+0.95%)
Aug 24, 2023	344.00	346.70	339.67	339.86	128,287	-4.36(-1.27%)
Aug 23, 2023	343.72	345.31	339.68	344.21	239,729	+1.70(+0.50%)
Aug 22, 2023	343.94	345.91	339.52	342.52	243,067	-0.53(-0.15%)
Aug 21, 2023	339.05	344.86	336.49	343.05	274,839	+4.90(+1.45%)
Aug 18, 2023	332.62	339.06	331.23	338.15	245,345	+3.53(+1.06%)
Aug 17, 2023	345.41	346.27	333.47	334.62	410,555	-10.69(-3.10%)
Aug 16, 2023	353.86	357.81	344.19	345.31	214,155	-8.61(-2.43%)
Aug 15, 2023	352.82	358.20	351.56	353.92	197,724	-0.75(-0.21%)
Aug 14, 2023	350.19	355.62	349.70	354.66	200,769	+3.38(+0.96%)
Aug 11, 2023	348.85	352.51	346.47	351.28	173,042	+2.52(+0.72%)
Aug 10, 2023	350.98	355.16	348.27	348.76	182,244	-2.05(-0.58%)
Aug 09, 2023	353.56	353.56	348.61	350.81	198,119	-3.00(-0.85%)
Aug 08, 2023	354.80	354.80	349.12	353.81	247,455	-3.14(-0.88%)
Aug 07, 2023	355.10	358.36	353.85	356.95	198,256	+3.98(+1.13%)
Aug 04, 2023	357.28	358.31	351.39	352.97	202,282	-2.44(-0.69%)
Aug 03, 2023	349.14	356.57	346.65	355.41	292,292	+2.67(+0.76%)
Aug 02, 2023	368.31	368.31	350.82	352.74	571,626	-17.12(-4.63%)
Aug 01, 2023	352.35	373.02	349.69	369.86	692,471	-1.22(-0.33%)
Jul 31, 2023	372.05	372.05	367.70	371.08	387,224	+1.75(+0.47%)
Jul 28, 2023	365.41	369.83	363.12	369.33	303,296	+6.95(+1.92%)
Jul 27, 2023	364.71	366.49	358.87	362.39	307,649	-3.59(-0.98%)
Jul 26, 2023	358.47	366.19	358.47	365.98	238,705	+5.24(+1.45%)
Jul 25, 2023	358.25	363.45	357.34	360.74	203,816	+0.65(+0.18%)
Jul 24, 2023	359.22	364.12	355.83	360.09	236,069	+0.76(+0.21%)
Jul 21, 2023	361.40	363.13	359.12	359.32	195,806	-1.64(-0.45%)
Jul 20, 2023	361.80	362.82	358.79	360.96	305,906	-1.44(-0.40%)
Jul 19, 2023	361.97	362.51	358.81	362.41	214,397	-1.55(-0.43%)
Jul 18, 2023	363.04	367.04	361.31	363.96	193,491	-0.11(-0.03%)
Jul 17, 2023	357.98	365.13	356.41	364.06	221,501	+6.27(+1.75%)
Jul 14, 2023	359.51	359.66	354.89	357.79	422,533	-1.72(-0.48%)
Jul 13, 2023	361.18	362.28	354.63	359.51	368,907	-2.79(-0.77%)
Jul 12, 2023	361.60	367.81	354.91	362.30	388,734	+2.86(+0.79%)
Jul 11, 2023	366.27	370.27	357.02	359.44	532,082	-5.90(-1.61%)
Jul 10, 2023	356.48	365.43	354.93	365.34	495,228	+4.34(+1.20%)
Jul 07, 2023	362.31	368.56	360.90	361.00	315,484	-2.33(-0.64%)
Jul 06, 2023	365.99	365.99	357.71	363.33	307,218	-5.12(-1.39%)
Jul 05, 2023	365.26	370.99	362.25	368.45	349,743	+0.07(+0.02%)
Jul 03, 2023	371.21	372.63	366.99	368.38	186,424	-3.43(-0.92%)
Jun 30, 2023	370.88	374.11	366.50	371.81	358,579	+3.92(+1.07%)
Jun 29, 2023	367.23	369.40	364.05	367.89	271,843	+0.76(+0.21%)
Jun 28, 2023	365.75	370.34	360.88	367.13	405,530	+0.61(+0.17%)
Jun 27, 2023	354.95	366.53	353.81	366.52	334,064	+12.66(+3.58%)
Jun 26, 2023	355.05	359.06	350.86	353.86	423,082	-2.16(-0.61%)
Jun 23, 2023	349.36	357.04	349.36	356.02	488,238	+3.35(+0.95%)
Jun 22, 2023	351.81	354.24	349.18	352.67	280,231	-0.19(-0.05%)
Jun 21, 2023	348.91	354.75	347.22	352.85	284,400	+3.47(+0.99%)
Jun 20, 2023	356.16	356.16	345.12	349.38	725,288	-7.91(-2.22%)
Jun 16, 2023	358.11	360.69	356.17	357.30	473,133	-0.59(-0.17%)
Jun 15, 2023	352.44	358.43	349.27	357.89	257,192	+30.14(+9.19%)
May 08, 2023	327.94	329.28	324.80	327.76	210,515	-0.43(-0.13%)
May 05, 2023	331.08	333.84	325.35	328.19	286,841	+0.14(+0.04%)
May 04, 2023	328.13	329.37	323.81	328.05	218,262	-2.15(-0.65%)
May 03, 2023	332.44	336.20	329.64	330.20	301,511	-1.07(-0.32%)
May 02, 2023	334.13	335.87	327.56	331.27	328,164	-4.76(-1.42%)
May 01, 2023	338.02	341.14	334.83	336.03	321,846	-1.58(-0.47%)
Apr 28, 2023	341.12	341.47	335.98	337.61	350,430	-3.22(-0.94%)
Apr 27, 2023	332.26	340.95	329.85	340.83	344,287	+11.89(+3.61%)
Apr 26, 2023	333.86	336.47	327.63	328.94	277,718	-8.48(-2.51%)
Apr 25, 2023	329.76	337.70	327.18	337.42	416,212	+7.35(+2.23%)
Apr 24, 2023	331.23	335.56	327.49	330.07	283,450	+0.21(+0.06%)
Apr 21, 2023	335.93	336.37	328.23	329.85	454,164	-4.40(-1.31%)
Apr 20, 2023	340.16	347.57	318.55	334.25	970,698	+25.68(+8.32%)
Apr 19, 2023	311.21	313.24	306.89	308.56	566,551	-1.88(-0.61%)
Apr 18, 2023	307.56	310.85	305.34	310.45	493,281	+6.42(+2.11%)
Apr 17, 2023	305.87	308.32	302.34	304.02	336,889	-0.05(-0.02%)
Apr 14, 2023	304.75	307.02	302.75	304.07	278,169	-1.30(-0.42%)
Apr 13, 2023	303.50	307.83	299.00	305.37	286,544	+2.17(+0.71%)
Apr 12, 2023	302.97	307.05	301.32	303.20	326,905	+2.83(+0.94%)
Apr 11, 2023	296.80	306.04	296.80	300.37	291,322	+3.68(+1.24%)
Apr 10, 2023	289.71	297.42	288.96	296.69	319,622	+4.78(+1.64%)
Apr 06, 2023	295.58	297.76	291.64	291.92	283,601	-5.29(-1.78%)
Apr 05, 2023	298.74	301.51	292.80	297.20	639,391	-3.23(-1.08%)
Apr 04, 2023	311.63	311.63	296.89	300.44	286,671	-9.24(-2.98%)

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.

Watsco Inc (NY: WSO )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Watsco Inc (NY: WSO )

Historical Prices

Sections

Services