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

Watsco Inc (NY: WSO )

474.14 +2.08 (+0.44%)
Streaming Delayed Price Updated: 10:55 AM 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 31, 2023 324.31 324.87 315.39 316.16 2,528,729 -6.50(-2.01%)
May 30, 2023 317.87 326.58 317.87 322.66 471,439 +5.25(+1.65%)
May 26, 2023 314.27 317.75 310.82 317.40 312,019 +3.72(+1.19%)
May 25, 2023 314.26 318.72 312.29 313.68 427,489 -0.02(-0.01%)
May 24, 2023 311.90 315.34 307.19 313.70 475,772 +1.88(+0.60%)
May 23, 2023 316.38 317.67 308.89 311.82 454,867 -7.50(-2.35%)
May 22, 2023 327.80 327.80 318.57 319.32 458,634 -8.71(-2.66%)
May 19, 2023 333.33 333.34 325.88 328.04 298,737 -3.76(-1.13%)
May 18, 2023 325.80 332.49 324.86 331.80 151,352 +5.49(+1.68%)
May 17, 2023 325.73 326.50 323.65 326.31 192,813 +1.50(+0.46%)
May 16, 2023 323.05 327.81 320.32 324.81 230,650 -2.46(-0.75%)
May 15, 2023 328.07 329.37 325.69 327.27 171,903 -1.34(-0.41%)
May 12, 2023 330.77 336.14 323.13 328.61 307,806 -1.36(-0.41%)
May 11, 2023 327.45 331.83 326.97 329.98 288,520 -0.94(-0.28%)
May 10, 2023 331.62 333.32 325.02 330.91 308,429 +2.84(+0.86%)
May 09, 2023 327.77 329.95 325.29 328.08 195,004 +0.32(+0.10%)
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%)
Apr 03, 2023 306.38 309.79 303.88 309.67 492,394 +1.97(+0.64%)
Mar 31, 2023 306.17 309.10 305.31 307.70 246,572 +2.81(+0.92%)
Mar 30, 2023 308.46 309.12 302.38 304.88 260,307 -1.31(-0.43%)
Mar 29, 2023 305.80 308.12 303.85 306.19 279,022 +3.59(+1.19%)
Mar 28, 2023 295.30 304.27 295.30 302.60 433,406 +6.11(+2.06%)
Mar 27, 2023 291.42 298.22 290.32 296.49 337,087 +6.71(+2.32%)
Mar 24, 2023 284.67 290.07 281.18 289.78 210,165 +4.49(+1.57%)
Mar 23, 2023 284.95 291.43 283.71 285.29 196,275 +0.62(+0.22%)
Mar 22, 2023 292.52 294.51 284.21 284.67 201,345 -8.85(-3.01%)
Mar 21, 2023 293.48 294.96 289.81 293.52 214,378 +3.19(+1.10%)
Mar 20, 2023 287.62 292.14 285.98 290.33 257,490 +4.25(+1.49%)
Mar 17, 2023 291.98 291.98 283.61 286.07 753,065 -6.50(-2.22%)
Mar 16, 2023 287.08 294.50 285.44 292.57 270,171 +2.00(+0.69%)
Mar 15, 2023 284.14 293.76 282.31 290.57 629,850 +2.37(+0.82%)
Mar 14, 2023 289.72 292.53 283.38 288.20 333,436 +3.72(+1.31%)
Mar 13, 2023 280.27 285.86 274.71 284.48 317,234 +1.07(+0.38%)
Mar 10, 2023 292.12 292.12 280.75 283.40 312,049 -8.76(-3.00%)
Mar 09, 2023 297.01 298.21 290.81 292.17 227,105 -4.48(-1.51%)
Mar 08, 2023 294.72 298.46 293.95 296.64 134,755 +1.77(+0.60%)
Mar 07, 2023 298.96 301.19 294.71 294.87 187,937 -4.46(-1.49%)
Mar 06, 2023 303.44 305.60 298.43 299.33 250,387 -4.37(-1.44%)
Mar 03, 2023 300.32 304.10 297.27 303.70 206,217 +5.40(+1.81%)
Mar 02, 2023 291.62 298.70 289.80 298.31 241,384 +6.06(+2.07%)
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.