Skip to main content
Watsco, Inc. (WSO)
NYSE: WSO · Real-Time Price · USD
410.74
-1.45 (-0.35%)
At close: Jun 26, 2026, 4:00 PM EDT
410.74
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Watsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026409.00415.15407.06410.74410.74-0.35%561,201
Jun 25, 2026401.75418.72400.38412.19412.192.80%373,482
Jun 24, 2026391.67402.68391.50400.98400.983.42%292,569
Jun 23, 2026390.66393.00386.22387.72387.72-2.38%296,785
Jun 22, 2026399.35402.08393.31397.16397.16-0.97%352,895
Jun 18, 2026390.24401.34388.38401.04401.044.33%506,832
Jun 17, 2026388.34395.99380.83384.38384.38-1.22%264,085
Jun 16, 2026388.71392.16385.47389.14389.141.13%310,734
Jun 15, 2026383.00391.11382.40384.81384.811.14%247,825
Jun 12, 2026387.16391.13378.98380.46380.46-1.01%201,321
Jun 11, 2026379.68385.58371.86384.33384.332.31%247,765
Jun 10, 2026384.82384.85374.70375.66375.66-2.71%291,368
Jun 9, 2026376.12390.12375.00386.11386.113.84%534,598
Jun 8, 2026370.15377.60367.83371.84371.840.12%319,921
Jun 5, 2026367.06376.31365.61371.38371.380.63%257,680
Jun 4, 2026370.71375.94364.56369.06369.060.19%319,032
Jun 3, 2026362.68368.67358.84368.36368.361.24%378,740
Jun 2, 2026361.47366.86355.14363.86363.861.22%328,063
Jun 1, 2026366.48366.48355.36359.47359.47-2.08%339,600
May 29, 2026363.78371.77360.00367.10367.100.46%669,770
May 28, 2026374.50375.28363.04365.42365.42-4.08%548,866
May 27, 2026384.84392.53379.38380.95380.95-0.30%262,261
May 26, 2026375.77382.24372.73382.10382.101.85%381,303
May 22, 2026378.36380.11370.42375.17375.17-0.84%433,766
May 21, 2026384.95385.76372.58378.36378.36-2.12%350,661
May 20, 2026388.00393.38380.65386.57386.57-0.06%340,762
May 19, 2026388.63390.59381.01386.82386.82-1.24%271,467
May 18, 2026404.17406.76391.08391.69391.69-2.84%360,158
May 15, 2026410.17410.17400.63403.15403.15-3.11%277,449
May 14, 2026420.83420.83410.16416.08416.08-0.45%265,946
May 13, 2026413.15419.98409.27417.98417.980.20%327,568
May 12, 2026425.32425.32412.75417.13417.13-1.79%289,322
May 11, 2026420.30428.12415.80424.75424.750.99%334,685
May 8, 2026429.73429.78417.60420.60420.60-2.01%273,564
May 7, 2026435.59439.29427.10429.24429.24-0.65%386,209
May 6, 2026427.54436.65424.69432.06432.062.71%264,459
May 5, 2026417.24425.37407.45420.68420.681.42%397,217
May 4, 2026428.00431.80414.22414.78414.78-3.22%363,979
May 1, 2026437.84440.65426.56428.57428.57-2.12%345,065
Apr 30, 2026430.38440.95429.78437.84437.842.18%713,443
Apr 29, 2026456.48456.48425.47428.51428.51-2.27%503,909
Apr 28, 2026459.00459.00420.05438.47438.47-4.03%1,022,933
Apr 27, 2026441.29457.59439.94456.86456.863.68%1,396,086
Apr 24, 2026438.35444.95437.21440.64440.640.72%313,119
Apr 23, 2026435.80442.19430.01437.49437.491.11%353,883
Apr 22, 2026442.93445.67430.91432.69432.69-1.75%299,746
Apr 21, 2026438.41444.07435.72440.40440.400.45%335,379
Apr 20, 2026428.65439.37428.65438.41438.411.89%415,491
Apr 17, 2026427.05439.49423.84430.26430.261.98%480,277
Apr 16, 2026412.99424.79409.97421.90421.902.24%715,952
Apr 15, 2026408.57416.06394.20415.97412.671.30%808,991
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