Skip to main content
Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
347.77
-0.21 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
342.52
-5.25 (-1.51%)
After-hours: Dec 5, 2025, 7:57 PM EST

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025348.96352.08347.75347.77347.77-0.06%301,210
Dec 4, 2025350.36352.15337.73347.98347.98-2.21%437,885
Dec 3, 2025339.97356.99339.07355.86355.864.28%527,127
Dec 2, 2025344.63346.07336.56341.24341.24-0.09%223,359
Dec 1, 2025341.39346.07339.48341.56341.56-1.40%252,974
Nov 28, 2025347.77348.33342.87346.40346.400.23%180,528
Nov 26, 2025339.61350.00339.61345.60345.600.96%381,247
Nov 25, 2025334.48343.35331.78342.30342.303.41%310,653
Nov 24, 2025335.59338.79330.94331.02331.02-1.67%525,327
Nov 21, 2025327.50343.99324.27336.63336.634.06%598,793
Nov 20, 2025338.75340.91323.05323.51323.51-3.67%648,847
Nov 19, 2025338.36338.36331.49335.84335.84-1.34%507,464
Nov 18, 2025336.87342.00335.02340.41340.410.74%363,587
Nov 17, 2025340.56343.33337.31337.92337.92-1.52%268,569
Nov 14, 2025343.86349.00340.66343.12343.12-0.98%238,380
Nov 13, 2025347.93352.54344.51346.52346.52-0.71%299,703
Nov 12, 2025353.92355.57345.20348.99348.99-1.28%389,776
Nov 11, 2025352.04355.50351.49353.50353.500.75%386,592
Nov 10, 2025351.30353.02345.79350.88350.88-0.22%393,557
Nov 7, 2025348.15353.90344.52351.64351.640.15%385,837
Nov 6, 2025357.28360.98350.18351.13351.13-1.89%352,554
Nov 5, 2025357.18361.19354.77357.89357.89-0.12%403,181
Nov 4, 2025360.39361.12355.01358.33358.33-0.84%316,690
Nov 3, 2025367.37367.37357.37361.35361.35-1.81%475,510
Oct 31, 2025359.38368.27356.58368.01368.012.69%692,549
Oct 30, 2025362.92369.34356.10358.36358.36-2.70%551,024
Oct 29, 2025361.45377.56354.80368.29368.292.76%1,186,052
Oct 28, 2025364.44367.74358.07358.39358.39-1.64%885,094
Oct 27, 2025363.00364.93359.75364.37364.370.57%723,109
Oct 24, 2025363.00363.94359.62362.29362.290.89%414,699
Oct 23, 2025353.80359.42350.24359.08359.081.89%387,525
Oct 22, 2025380.08381.50350.11352.43352.43-7.05%739,304
Oct 21, 2025377.67384.52375.33379.16379.160.16%277,585
Oct 20, 2025374.05385.04374.05378.56378.562.09%344,893
Oct 17, 2025367.81372.07365.66370.80370.800.40%329,964
Oct 16, 2025360.00371.54356.00369.33369.332.69%806,110
Oct 15, 2025357.22367.24350.00359.65356.65-1.83%747,515
Oct 14, 2025363.49370.00361.57366.36363.300.51%295,816
Oct 13, 2025367.51371.83364.19364.49361.45-0.67%464,162
Oct 10, 2025383.41384.56366.30366.95363.89-3.60%479,789
Oct 9, 2025396.55396.55379.03380.64377.46-3.98%911,732
Oct 8, 2025396.99402.49394.39396.42393.110.02%341,596
Oct 7, 2025410.79411.01391.29396.34393.03-3.33%835,858
Oct 6, 2025414.81418.31409.48409.99406.57-1.18%366,633
Oct 3, 2025410.55421.57410.07414.90411.440.91%1,181,951
Oct 2, 2025403.85412.25403.85411.17407.741.77%361,971
Oct 1, 2025404.48411.44398.88404.03400.66-0.07%543,627
Sep 30, 2025399.10404.96396.72404.30400.931.18%356,014
Sep 29, 2025399.96402.82396.27399.57396.240.39%456,588
Sep 26, 2025397.31399.70386.28398.01394.691.08%267,176
Sep 25, 2025389.33394.36385.11393.75390.470.79%371,113
Sep 24, 2025393.41396.04387.06390.65387.39-1.24%398,875
Sep 23, 2025392.02396.50388.21395.55392.251.04%1,007,185
Sep 22, 2025386.36394.04384.81391.46388.190.41%1,015,267
Sep 19, 2025384.89393.22382.35389.85386.601.46%634,250
Sep 18, 2025389.60389.90384.24384.25381.04-0.85%351,134
Sep 17, 2025394.54400.15385.46387.53384.30-1.89%471,522
Sep 16, 2025388.12395.96388.01395.01391.722.20%509,812
Sep 15, 2025383.76389.62380.84386.52383.301.20%566,524
Sep 12, 2025393.79393.79378.35381.94378.75-3.90%713,534
Sep 11, 2025390.51401.62390.51397.42394.101.87%607,667
Sep 10, 2025399.80407.65386.49390.13386.88-2.90%467,789
Sep 9, 2025401.54406.16398.50401.79398.44-1.73%831,535
Sep 8, 2025409.35411.75404.26408.87405.46-0.03%444,259
Sep 5, 2025404.00410.37401.57408.98405.571.39%242,086
Sep 4, 2025395.23403.71394.22403.39400.032.53%307,352
Sep 3, 2025393.50397.06390.36393.44390.16-0.18%413,732
Sep 2, 2025397.00402.04391.18394.15390.86-2.05%349,526
Aug 29, 2025403.44403.44398.43402.38399.020.17%290,569
Aug 28, 2025414.53414.53400.62401.70398.35-1.71%174,819
Aug 27, 2025405.86415.44405.22408.67405.260.40%373,205
Aug 26, 2025410.18411.96404.32407.04403.64-0.24%349,399
Aug 25, 2025413.86421.78406.26408.00404.60-1.88%269,415
Aug 22, 2025408.11421.74404.76415.80412.332.51%293,824
Aug 21, 2025415.69419.54397.73405.63402.25-3.14%502,855
Aug 20, 2025426.54427.25418.52418.77415.28-1.47%264,897
Aug 19, 2025420.05427.00420.05425.03421.481.38%164,522
Aug 18, 2025416.22419.50413.14419.26415.761.00%235,451
Aug 15, 2025423.62426.00414.21415.12411.66-1.54%336,431
Aug 14, 2025429.02429.02419.23421.62418.10-2.53%206,341
Aug 13, 2025422.16432.59420.19432.58428.972.38%269,763
Aug 12, 2025417.49423.63410.00422.54419.021.68%228,217
Aug 11, 2025408.66416.57403.01415.54412.071.15%329,793
Aug 8, 2025417.78420.26408.99410.83407.40-1.31%287,669
Aug 7, 2025421.05423.44413.99416.30412.83-0.42%535,784
Aug 6, 2025427.52427.62417.46418.05414.56-2.38%381,572
Aug 5, 2025425.23429.52421.40428.25424.680.64%244,905
Aug 4, 2025436.56436.56424.00425.51421.96-2.15%421,354
Aug 1, 2025448.18449.71429.04434.85431.22-3.56%375,572
Jul 31, 2025442.22452.97442.19450.88447.121.86%619,536
Jul 30, 2025458.56459.99428.46442.64438.95-4.77%1,027,183
Jul 29, 2025478.48478.48462.90464.82460.94-3.13%571,652
Jul 28, 2025491.22491.55479.86479.86475.86-2.06%364,370
Jul 25, 2025486.00493.66484.29489.97485.881.09%208,799
Jul 24, 2025483.00488.03478.36484.69480.65-0.50%209,712
Jul 23, 2025486.91494.94483.53487.11483.051.42%281,229
Jul 22, 2025469.79480.74464.00480.29476.282.42%201,784
Jul 21, 2025472.94475.46468.96468.96465.05-0.38%270,162
Jul 18, 2025475.23475.23468.50470.75466.82-0.35%247,223
Jul 17, 2025472.98475.96467.48472.42468.480.14%241,744