Watsco, Inc. Common Stock (WSO)

299.50
+0.00 (0.00%)
NYSE · Last Trade: Oct 16th, 4:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Watsco, Inc. Common Stock (WSO)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/2026298.10303.38296.56299.50572,286296.20
10/14/2026288.22296.54287.79295.09844,247291.84
10/13/2026285.21292.10281.04291.50482,106288.29
10/12/2026279.17286.79278.50286.32330,447283.17
10/09/2026282.86284.26277.34279.90554,800276.82
10/08/2026280.07285.62279.04282.23644,382279.12
10/07/2026287.03288.40280.33282.65599,754279.54
10/06/2026293.87294.99290.03290.83361,581287.63
10/05/2026295.00295.00285.62292.15748,510288.93
10/02/2026306.69306.69296.42297.47420,530294.19
10/01/2026302.70305.81298.74301.15354,438297.83
9/30/2026304.07308.60300.03302.69447,539299.36
9/29/2026312.94313.09298.39300.80651,923297.49
9/28/2026315.00317.06310.10313.22521,430309.77
9/25/2026319.78322.92316.24317.23514,307313.74
9/24/2026324.77326.70319.55320.21388,947316.68
9/23/2026324.58329.58324.50325.37449,977321.79
9/22/2026316.88326.80314.47325.58466,290321.99
9/21/2026313.46321.85309.72317.69560,014314.19
9/18/2026306.52314.30304.09311.771,069,266308.33
9/17/2026309.98311.78302.88305.36424,848302.00
9/16/2026304.83310.79301.95304.20443,209300.85
9/15/2026311.48311.59302.24302.66359,877299.32
9/14/2026310.92315.07306.87311.58451,266308.15
9/11/2026314.32318.30313.44314.22323,337310.76
9/10/2026307.01312.96303.38310.90373,499307.47
9/09/2026313.21316.56309.43309.75329,844306.34
9/08/2026316.87319.97315.38316.02402,572312.54
9/04/2026315.10318.32312.91315.13281,445311.66
9/03/2026310.91316.57307.01315.38378,382311.90
9/02/2026313.63316.93305.92308.92550,138305.52
9/01/2026305.02315.12305.02314.98730,713311.51
8/31/2026309.55311.50306.93309.82649,262306.41
8/28/2026315.96319.54306.12310.76416,151307.34
8/27/2026313.17315.60306.90313.05651,387309.60
8/26/2026303.98315.65303.00314.39450,544310.93
8/25/2026312.51313.44295.75302.291,179,631298.96
8/24/2026312.36316.39309.46310.80296,620307.38
8/21/2026315.19318.34311.31311.94435,511308.50
8/20/2026313.26320.12312.05314.45296,633310.99
8/19/2026318.99323.89315.88319.64402,515316.12
8/18/2026311.00316.19309.74313.65348,410310.19
8/17/2026311.57313.57308.68311.86466,037308.42
8/14/2026310.48313.81308.50313.06261,620309.61
8/13/2026311.91314.38309.09311.60347,500308.17
8/12/2026322.01322.01307.34309.41824,059306.00
8/11/2026327.65329.48317.89318.91471,375315.40
8/10/2026329.77334.39324.44326.71328,223323.11
8/07/2026321.22333.53321.00330.10567,327326.46
8/06/2026331.63333.99320.95321.02551,615317.48
8/05/2026333.33335.92331.53333.12247,815329.45
8/04/2026319.93336.44318.44335.07525,805331.38
8/03/2026314.06321.00313.91318.01597,564314.51
7/31/2026310.00312.85305.00309.30660,219305.89
7/30/2026319.42320.79300.66310.731,115,284307.31
7/29/2026343.18343.18307.18320.022,002,543316.49
7/28/2026364.37371.54361.49367.51601,980363.46
7/27/2026364.52369.34363.06364.37241,646360.36
7/24/2026359.50368.42356.47362.01330,030358.02
7/23/2026365.25365.25357.13359.85336,578355.88
7/22/2026371.10373.27351.79362.00756,243358.01
7/21/2026372.15375.52364.36372.96340,479368.85
7/20/2026371.47374.33364.79370.77326,150366.69
7/17/2026382.25387.14368.11371.91354,368367.81
7/16/2026381.37392.60379.50385.16345,895380.92