Skip to main content
Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
438.47
-18.39 (-4.03%)
At close: Apr 28, 2026, 4:00 PM EDT
432.07
-6.40 (-1.46%)
After-hours: Apr 28, 2026, 4:16 PM EDT

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026452.35457.21421.88438.98--3.91%880,572
Apr 27, 2026441.29457.59439.94456.86456.863.68%1,395,968
Apr 24, 2026438.35444.95437.21440.64440.640.72%312,603
Apr 23, 2026435.80442.19430.01437.49437.491.11%353,879
Apr 22, 2026442.93445.67430.91432.69432.69-1.75%299,746
Apr 21, 2026438.41444.07435.72440.40440.400.45%325,256
Apr 20, 2026428.65439.37428.65438.41438.411.89%415,433
Apr 17, 2026427.05439.49423.84430.26430.261.98%480,120
Apr 16, 2026412.99424.79409.97421.90421.901.43%715,932
Apr 15, 2026408.57416.06394.20415.97412.671.30%808,930
Apr 14, 2026416.81419.98409.40410.63407.37-1.35%540,534
Apr 13, 2026405.55416.75403.35416.27412.971.76%379,264
Apr 10, 2026405.05414.49401.09409.09405.841.29%464,452
Apr 9, 2026388.46405.61388.42403.88400.683.32%360,310
Apr 8, 2026400.78402.26389.58390.90387.802.41%418,666
Apr 7, 2026375.84386.63372.04381.70378.670.84%583,088
Apr 6, 2026367.36379.33365.09378.52375.522.22%337,187
Apr 2, 2026369.11376.45360.63370.31367.37-1.49%402,217
Apr 1, 2026364.83378.56364.83375.92372.943.33%517,371
Mar 31, 2026355.22368.27353.01363.79360.904.26%504,616
Mar 30, 2026351.31353.86343.05348.91346.140.49%644,526
Mar 27, 2026348.01352.38344.24347.20344.45-0.23%526,345
Mar 26, 2026361.90373.28345.26348.01345.25-5.21%875,102
Mar 25, 2026369.54370.96359.85367.15364.241.01%704,832
Mar 24, 2026375.04375.04340.01363.47360.59-5.66%1,092,191
Mar 23, 2026382.74392.89371.20385.27382.213.22%282,309
Mar 20, 2026381.55383.65372.39373.24370.28-2.58%1,440,711
Mar 19, 2026375.12384.55373.49383.13380.091.37%417,996
Mar 18, 2026377.57381.62374.42377.96374.96-1.03%378,590
Mar 17, 2026378.18382.66370.73381.89378.861.99%235,261
Mar 16, 2026371.10375.75367.82374.45371.481.64%296,489
Mar 13, 2026368.64370.00360.19368.39365.471.26%230,227
Mar 12, 2026371.23375.24363.18363.79360.90-2.75%316,343
Mar 11, 2026379.52382.77373.50374.09371.12-1.41%292,174
Mar 10, 2026392.49394.47378.11379.45376.44-3.67%337,945
Mar 9, 2026387.16394.44377.56393.92390.790.19%399,608
Mar 6, 2026395.91396.18386.30393.19390.07-1.92%295,781
Mar 5, 2026406.80410.14400.49400.87397.69-1.03%412,816
Mar 4, 2026409.02409.76400.61405.03401.82-0.51%290,674
Mar 3, 2026398.47409.80394.53407.12403.89-0.91%260,744
Mar 2, 2026411.77417.33405.97410.87407.61-1.55%282,989
Feb 27, 2026410.69418.67402.66417.33414.021.62%481,625
Feb 26, 2026410.20412.16405.00410.69407.430.70%401,017
Feb 25, 2026412.99412.99395.99407.82404.58-1.05%323,563
Feb 24, 2026413.49419.54409.34412.13408.860.10%292,526
Feb 23, 2026409.98413.48398.31411.71408.440.43%260,810
Feb 20, 2026408.63419.07403.00409.93406.680.09%331,010
Feb 19, 2026420.20425.00407.52409.56406.31-2.33%279,671
Feb 18, 2026422.45423.66413.76419.32415.99-0.83%452,216
Feb 17, 2026417.58437.18401.39422.83419.481.17%711,038
Feb 13, 2026412.89421.35409.12417.92414.600.69%558,915
Feb 12, 2026430.23435.79415.04415.07411.78-2.93%308,725
Feb 11, 2026425.81433.33421.84427.58424.190.48%466,562
Feb 10, 2026419.02425.97415.26425.55422.172.61%347,792
Feb 9, 2026421.15422.18410.52414.74411.45-1.23%504,066
Feb 6, 2026410.41421.17410.41419.92416.593.44%803,124
Feb 5, 2026409.92412.00399.57405.94402.72-0.97%566,558
Feb 4, 2026393.51414.44389.51409.92406.674.99%542,879
Feb 3, 2026385.01399.00385.01390.43387.330.99%486,525
Feb 2, 2026385.36390.43381.59386.61383.540.04%343,222
Jan 30, 2026381.60386.61375.34386.45383.380.79%466,107
Jan 29, 2026386.89390.82377.35383.42380.38-0.45%476,857
Jan 28, 2026383.60390.00373.53385.14382.08-0.18%766,242
Jan 27, 2026386.77389.23380.82385.84382.78-0.28%467,592
Jan 26, 2026386.21388.04381.84386.94383.870.78%369,651
Jan 23, 2026388.33388.73380.01383.94380.89-1.09%261,181
Jan 22, 2026385.64389.64384.79388.18385.100.87%321,034
Jan 21, 2026379.78388.85374.04384.82381.772.12%373,371
Jan 20, 2026374.43378.51369.85376.82373.83-1.24%573,915
Jan 16, 2026380.34382.37377.00381.56378.530.38%345,084
Jan 15, 2026376.52382.24372.38380.10374.112.04%355,277
Jan 14, 2026367.23374.39367.23372.51366.64-0.54%548,025
Jan 13, 2026375.82378.88371.08374.55368.65-0.43%347,207
Jan 12, 2026377.24381.70372.30376.15370.220.17%397,426
Jan 9, 2026362.64377.16361.46375.50369.584.09%644,878
Jan 8, 2026346.48365.81346.48360.76355.073.28%336,985
Jan 7, 2026358.75360.00348.53349.30343.79-2.21%257,529
Jan 6, 2026350.81359.13346.76357.19351.561.22%358,405
Jan 5, 2026345.61359.19345.61352.90347.341.60%400,438
Jan 2, 2026338.77351.10336.96347.33341.853.08%292,458
Dec 31, 2025342.80345.75336.82336.95331.64-1.78%223,136
Dec 30, 2025349.00350.80339.46343.05337.64-1.70%329,085
Dec 29, 2025348.00350.80345.01349.00343.500.26%366,059
Dec 26, 2025347.74348.99345.34348.09342.600.09%136,905
Dec 24, 2025347.81348.12343.78347.78342.300.58%87,577
Dec 23, 2025347.94348.00341.48345.76340.31-0.43%189,088
Dec 22, 2025346.76349.88343.66347.25341.78-0.17%370,149
Dec 19, 2025346.65350.36343.00347.83342.35-0.15%838,005
Dec 18, 2025348.90359.27347.87348.34342.850.61%400,266
Dec 17, 2025339.88348.31337.06346.23340.771.27%377,878
Dec 16, 2025345.47348.62340.07341.89336.50-0.78%388,730
Dec 15, 2025352.76355.74342.58344.59339.16-2.83%423,349
Dec 12, 2025359.59363.00352.11354.61349.02-1.21%594,505
Dec 11, 2025357.30362.85356.50358.96353.301.12%590,541
Dec 10, 2025340.29355.45339.36354.99349.394.72%653,330
Dec 9, 2025337.20344.13335.00338.98333.64-0.55%652,558
Dec 8, 2025344.83350.97339.01340.84335.47-1.99%448,512
Dec 5, 2025348.96352.08347.75347.77342.29-0.06%306,126
Dec 4, 2025350.36352.15337.73347.98342.49-2.21%438,009
Dec 3, 2025339.97356.99339.07355.86350.254.28%527,127