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

Watsco Inc (NY: WSO )

443.21 -0.79 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 287.47 290.52 284.66 284.76 323,253 -3.31(-1.15%)
Mar 30, 2022 284.88 288.46 284.52 288.07 223,417 +3.04(+1.07%)
Mar 29, 2022 285.36 288.37 283.89 285.04 268,599 +1.14(+0.40%)
Mar 28, 2022 278.56 284.19 277.04 283.89 156,997 +5.15(+1.85%)
Mar 25, 2022 278.19 280.58 276.75 278.74 232,993 +0.50(+0.18%)
Mar 24, 2022 282.88 283.43 276.83 278.24 256,805 -2.44(-0.87%)
Mar 23, 2022 279.92 282.13 279.29 280.68 313,805 -0.78(-0.28%)
Mar 22, 2022 284.40 287.05 279.54 281.45 237,804 -2.30(-0.81%)
Mar 21, 2022 289.22 291.51 279.92 283.75 193,849 -4.91(-1.70%)
Mar 18, 2022 282.53 289.08 280.49 288.66 454,950 +6.37(+2.26%)
Mar 17, 2022 273.88 282.93 272.42 282.30 220,130 +7.62(+2.77%)
Mar 16, 2022 274.07 276.49 268.87 274.68 169,798 +0.62(+0.23%)
Mar 15, 2022 271.77 274.20 269.55 274.06 163,609 +4.51(+1.68%)
Mar 14, 2022 267.12 272.26 267.12 269.55 158,665 +3.69(+1.39%)
Mar 11, 2022 268.53 271.19 265.58 265.85 187,090 -1.73(-0.65%)
Mar 10, 2022 265.20 267.72 267.58 191,473 -0.21(-0.08%)
Mar 09, 2022 269.73 269.94 265.78 267.79 190,677 +1.94(+0.73%)
Mar 08, 2022 265.32 271.35 265.32 265.85 251,171 +0.09(+0.03%)
Mar 07, 2022 264.28 268.22 262.45 265.76 238,563 +0.40(+0.15%)
Mar 04, 2022 259.50 265.40 258.40 265.36 173,326 +3.87(+1.48%)
Mar 03, 2022 261.40 263.44 259.26 261.49 116,063 +0.62(+0.24%)
Mar 02, 2022 256.92 262.18 256.92 260.87 171,554 +5.44(+2.13%)
Mar 01, 2022 253.60 257.91 251.88 255.43 239,863 +0.19(+0.07%)
Feb 28, 2022 248.27 256.18 248.15 255.25 313,879 +5.18(+2.07%)
Feb 25, 2022 244.19 250.78 244.11 250.07 151,933 +4.63(+1.89%)
Feb 24, 2022 236.89 247.01 236.03 245.44 260,795 +5.88(+2.45%)
Feb 23, 2022 243.74 246.39 239.41 239.56 204,053 -3.76(-1.54%)
Feb 22, 2022 240.69 245.18 239.73 243.32 204,429 +1.02(+0.42%)
Feb 18, 2022 242.30 0 +1.18(+0.49%)
Feb 17, 2022 243.68 244.02 240.52 241.12 178,663 -4.63(-1.88%)
Feb 16, 2022 243.83 247.50 243.12 245.75 129,740 +0.29(+0.12%)
Feb 15, 2022 246.22 249.52 244.20 245.46 147,686 +1.41(+0.58%)
Feb 14, 2022 250.38 251.60 241.27 244.05 331,935 -1.80(-0.73%)
Feb 11, 2022 253.60 254.06 244.21 245.84 254,713 -6.12(-2.43%)
Feb 10, 2022 257.98 265.26 248.94 251.96 428,182 -6.19(-2.40%)
Feb 09, 2022 255.38 258.37 255.03 258.15 180,904 +6.64(+2.64%)
Feb 08, 2022 248.22 252.29 247.76 251.51 208,767 +3.58(+1.44%)
Feb 07, 2022 250.05 251.01 246.88 247.94 187,460 -2.08(-0.83%)
Feb 04, 2022 257.00 257.99 249.59 250.02 180,986 -6.99(-2.72%)
Feb 03, 2022 261.39 256.43 257.01 109,357 -6.12(-2.33%)
Feb 02, 2022 264.46 264.97 259.53 263.13 174,304 +1.17(+0.45%)
Feb 01, 2022 264.94 266.60 259.92 261.97 158,551 -2.16(-0.82%)
Jan 31, 2022 260.03 264.14 264.12 159,781 +3.19(+1.22%)
Jan 28, 2022 254.63 261.08 251.62 260.94 109,582 +6.76(+2.66%)
Jan 27, 2022 260.60 262.69 252.68 254.18 112,923 -4.03(-1.56%)
Jan 26, 2022 262.96 266.13 256.37 258.21 225,525 -2.50(-0.96%)
Jan 25, 2022 265.50 265.50 256.97 260.70 170,684 -8.00(-2.98%)
Jan 24, 2022 259.65 268.95 258.98 268.70 153,161 +4.37(+1.65%)
Jan 21, 2022 266.48 271.94 264.33 264.34 109,825 -2.58(-0.97%)
Jan 20, 2022 274.83 277.19 266.41 266.92 106,286 -6.64(-2.43%)
Jan 19, 2022 276.00 277.15 273.39 273.56 101,857 -0.23(-0.09%)
Jan 18, 2022 274.83 275.75 272.95 273.79 140,405 -4.81(-1.73%)
Jan 14, 2022 278.60 0 -3.22(-1.14%)
Jan 13, 2022 284.17 286.92 281.61 281.82 84,888 -1.03(-0.36%)
Jan 12, 2022 281.79 286.57 281.79 282.85 144,088 +2.41(+0.86%)
Jan 11, 2022 277.36 280.68 273.58 280.44 132,764 +3.09(+1.11%)
Jan 10, 2022 275.99 277.71 271.97 277.35 145,984 -0.72(-0.26%)
Jan 07, 2022 283.39 287.01 277.90 278.07 125,736 -4.92(-1.74%)
Jan 06, 2022 286.65 290.00 282.84 283.00 148,012 -3.04(-1.06%)
Jan 05, 2022 289.14 292.91 285.91 286.03 209,897 -3.11(-1.08%)
Jan 04, 2022 282.88 291.01 282.88 289.14 161,201 +6.32(+2.24%)
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.