Skip to main content
Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
393.92
+0.73 (0.19%)
At close: Mar 9, 2026, 4:00 PM EDT
393.92
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:04 PM EDT

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026387.16394.44377.56393.36-0.04%256,152
Mar 6, 2026395.91396.18386.30393.19393.19-1.92%294,671
Mar 5, 2026406.80410.14400.49400.87400.87-1.03%408,944
Mar 4, 2026409.02409.76400.61405.03405.03-0.51%290,590
Mar 3, 2026398.47409.80394.53407.12407.12-0.91%260,702
Mar 2, 2026411.77417.33405.97410.87410.87-1.55%282,880
Feb 27, 2026410.69418.67402.66417.33417.331.62%481,073
Feb 26, 2026410.20412.16405.00410.69410.690.70%401,009
Feb 25, 2026412.99412.99395.99407.82407.82-1.05%323,563
Feb 24, 2026413.49419.54409.34412.13412.130.10%292,143
Feb 23, 2026409.98413.48398.31411.71411.710.43%260,676
Feb 20, 2026408.63419.07403.00409.93409.930.09%331,010
Feb 19, 2026420.20425.00407.52409.56409.56-2.33%279,481
Feb 18, 2026422.45423.66413.76419.32419.32-0.83%452,216
Feb 17, 2026417.58437.18401.39422.83422.831.17%623,511
Feb 13, 2026412.89421.35409.12417.92417.920.69%558,565
Feb 12, 2026430.23435.79415.04415.07415.07-2.93%308,686
Feb 11, 2026425.81433.33421.84427.58427.580.48%466,557
Feb 10, 2026419.02425.97415.26425.55425.552.61%347,561
Feb 9, 2026421.15422.18410.52414.74414.74-1.23%502,972
Feb 6, 2026410.41421.17410.41419.92419.923.44%802,981
Feb 5, 2026409.92412.00399.57405.94405.94-0.97%566,453
Feb 4, 2026393.51414.44389.51409.92409.924.99%540,887
Feb 3, 2026385.01399.00385.01390.43390.430.99%486,365
Feb 2, 2026385.36390.43381.59386.61386.610.04%343,212
Jan 30, 2026381.60386.61375.34386.45386.450.79%463,367
Jan 29, 2026386.89390.82377.35383.42383.42-0.45%476,821
Jan 28, 2026383.60390.00373.53385.14385.14-0.18%766,235
Jan 27, 2026386.77389.23380.82385.84385.84-0.28%467,577
Jan 26, 2026386.21388.04381.84386.94386.940.78%369,029
Jan 23, 2026388.33388.73380.01383.94383.94-1.09%261,046
Jan 22, 2026385.64389.64384.79388.18388.180.87%320,832
Jan 21, 2026379.78388.85374.04384.82384.822.12%373,345
Jan 20, 2026374.43378.51369.85376.82376.82-1.24%573,762
Jan 16, 2026380.34382.37377.00381.56381.560.38%344,053
Jan 15, 2026376.52382.24372.38380.10377.102.04%355,271
Jan 14, 2026367.23374.39367.23372.51369.57-0.54%548,025
Jan 13, 2026375.82378.88371.08374.55371.59-0.43%347,207
Jan 12, 2026377.24381.70372.30376.15373.180.17%397,426
Jan 9, 2026362.64377.16361.46375.50372.544.09%644,878
Jan 8, 2026346.48365.81346.48360.76357.913.28%336,985
Jan 7, 2026358.75360.00348.53349.30346.54-2.21%257,529
Jan 6, 2026350.81359.13346.76357.19354.371.22%358,405
Jan 5, 2026345.61359.19345.61352.90350.111.60%400,438
Jan 2, 2026338.77351.10336.96347.33344.593.08%292,458
Dec 31, 2025342.80345.75336.82336.95334.29-1.78%223,136
Dec 30, 2025349.00350.80339.46343.05340.34-1.70%329,085
Dec 29, 2025348.00350.80345.01349.00346.250.26%366,059
Dec 26, 2025347.74348.99345.34348.09345.340.09%136,905
Dec 24, 2025347.81348.12343.78347.78345.040.58%87,577
Dec 23, 2025347.94348.00341.48345.76343.03-0.43%189,088
Dec 22, 2025346.76349.88343.66347.25344.51-0.17%370,149
Dec 19, 2025346.65350.36343.00347.83345.08-0.15%838,005
Dec 18, 2025348.90359.27347.87348.34345.590.61%400,266
Dec 17, 2025339.88348.31337.06346.23343.501.27%377,878
Dec 16, 2025345.47348.62340.07341.89339.19-0.78%388,730
Dec 15, 2025352.76355.74342.58344.59341.87-2.83%423,349
Dec 12, 2025359.59363.00352.11354.61351.81-1.21%594,505
Dec 11, 2025357.30362.85356.50358.96356.131.12%590,541
Dec 10, 2025340.29355.45339.36354.99352.194.72%653,330
Dec 9, 2025337.20344.13335.00338.98336.30-0.55%652,558
Dec 8, 2025344.83350.97339.01340.84338.15-1.99%448,512
Dec 5, 2025348.96352.08347.75347.77345.03-0.06%306,126
Dec 4, 2025350.36352.15337.73347.98345.23-2.21%438,009
Dec 3, 2025339.97356.99339.07355.86353.054.28%527,127
Dec 2, 2025344.63346.07336.56341.24338.55-0.09%223,359
Dec 1, 2025341.39346.07339.48341.56338.86-1.40%252,974
Nov 28, 2025347.77348.33342.87346.40343.670.23%180,528
Nov 26, 2025339.61350.00339.61345.60342.870.96%381,247
Nov 25, 2025334.48343.35331.78342.30339.603.41%310,653
Nov 24, 2025335.59338.79330.94331.02328.41-1.67%525,327
Nov 21, 2025327.50343.99324.27336.63333.974.06%598,793
Nov 20, 2025338.75340.91323.05323.51320.96-3.67%648,847
Nov 19, 2025338.36338.36331.49335.84333.19-1.34%507,464
Nov 18, 2025336.87342.00335.02340.41337.720.74%363,587
Nov 17, 2025340.56343.33337.31337.92335.25-1.52%268,569
Nov 14, 2025343.86349.00340.66343.12340.41-0.98%238,380
Nov 13, 2025347.93352.54344.51346.52343.79-0.71%299,703
Nov 12, 2025353.92355.57345.20348.99346.24-1.28%389,776
Nov 11, 2025352.04355.50351.49353.50350.710.75%386,592
Nov 10, 2025351.30353.02345.79350.88348.11-0.22%393,557
Nov 7, 2025348.15353.90344.52351.64348.860.15%385,837
Nov 6, 2025357.28360.98350.18351.13348.36-1.89%352,554
Nov 5, 2025357.18361.19354.77357.89355.07-0.12%403,181
Nov 4, 2025360.39361.12355.01358.33355.50-0.84%316,690
Nov 3, 2025367.37367.37357.37361.35358.50-1.81%475,510
Oct 31, 2025359.38368.27356.58368.01365.112.69%692,549
Oct 30, 2025362.92369.34356.10358.36355.53-2.70%551,024
Oct 29, 2025361.45377.56354.80368.29365.382.76%1,186,052
Oct 28, 2025364.44367.74358.07358.39355.56-1.64%885,094
Oct 27, 2025363.00364.93359.75364.37361.490.57%723,109
Oct 24, 2025363.00363.94359.62362.29359.430.89%414,699
Oct 23, 2025353.80359.42350.24359.08356.251.89%387,525
Oct 22, 2025380.08381.50350.11352.43349.65-7.05%739,304
Oct 21, 2025377.67384.52375.33379.16376.170.16%277,585
Oct 20, 2025374.05385.04374.05378.56375.572.09%344,893
Oct 17, 2025367.81372.07365.66370.80367.870.40%329,964
Oct 16, 2025360.00371.54356.00369.33366.422.69%806,110
Oct 15, 2025357.22367.24350.00359.65353.84-1.83%747,515
Oct 14, 2025363.49370.00361.57366.36360.440.51%295,816