Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Watsco Inc (NY: WSO )

489.61 -10.64 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 485.00 496.24 482.29 489.49 445,668 +8.35(+1.74%)
Jul 30, 2024 488.55 491.83 474.42 481.14 752,266 -22.53(-4.47%)
Jul 29, 2024 513.00 515.33 500.64 503.67 548,813 -6.88(-1.35%)
Jul 26, 2024 497.87 510.98 495.36 510.55 253,422 +19.91(+4.06%)
Jul 25, 2024 480.95 495.40 477.38 490.64 343,829 +10.20(+2.12%)
Jul 24, 2024 500.03 506.31 479.98 480.44 317,186 -23.66(-4.69%)
Jul 23, 2024 499.66 507.38 497.54 504.10 212,505 +4.21(+0.84%)
Jul 22, 2024 498.63 501.51 490.00 499.89 229,435 +5.51(+1.11%)
Jul 19, 2024 500.10 500.10 492.97 494.38 195,332 -0.49(-0.10%)
Jul 18, 2024 501.84 513.34 494.01 494.87 209,727 -7.60(-1.51%)
Jul 17, 2024 514.64 517.16 502.41 502.47 296,639 -17.42(-3.35%)
Jul 16, 2024 502.50 520.41 502.50 519.89 317,419 +21.09(+4.23%)
Jul 15, 2024 492.42 504.93 491.21 498.80 254,481 +8.85(+1.81%)
Jul 12, 2024 491.71 499.30 487.41 489.95 265,717 +2.93(+0.60%)
Jul 11, 2024 489.43 498.30 486.36 487.01 327,303 +3.73(+0.77%)
Jul 10, 2024 476.41 485.21 472.79 483.28 220,800 +8.95(+1.89%)
Jul 09, 2024 480.47 482.32 472.35 474.33 180,749 -4.89(-1.02%)
Jul 08, 2024 480.61 483.37 478.07 479.23 202,201 +0.48(+0.10%)
Jul 05, 2024 478.84 480.18 472.58 478.75 227,839 +0.78(+0.16%)
Jul 03, 2024 473.46 479.89 472.92 477.97 174,803 +4.63(+0.98%)
Jul 02, 2024 456.90 475.47 456.90 473.34 289,814 +13.88(+3.02%)
Jul 01, 2024 463.44 463.44 454.00 459.46 246,622 -1.28(-0.28%)
Jun 28, 2024 459.87 467.24 457.64 460.75 558,233 +1.42(+0.31%)
Jun 27, 2024 467.00 467.00 456.84 459.32 270,885 -5.82(-1.25%)
Jun 26, 2024 466.05 466.95 459.94 465.14 180,957 -5.28(-1.12%)
Jun 25, 2024 478.99 479.33 466.05 470.42 313,068 -9.45(-1.97%)
Jun 24, 2024 469.17 480.01 468.76 479.87 316,641 +10.26(+2.19%)
Jun 21, 2024 476.63 477.35 467.26 469.61 712,049 -9.09(-1.90%)
Jun 20, 2024 487.08 487.08 475.20 478.70 249,661 -9.67(-1.98%)
Jun 18, 2024 481.75 490.99 476.34 488.37 276,898 +4.50(+0.93%)
Jun 17, 2024 473.81 484.48 470.02 483.86 213,954 +8.44(+1.78%)
Jun 14, 2024 476.58 476.87 467.69 475.42 232,265 -7.38(-1.53%)
Jun 13, 2024 479.85 483.61 474.96 482.80 147,321 +1.87(+0.39%)
Jun 12, 2024 470.61 486.61 466.31 480.93 273,167 +20.00(+4.34%)
Jun 11, 2024 457.98 463.23 454.44 460.93 357,341 +0.26(+0.06%)
Jun 10, 2024 457.01 463.35 457.01 460.67 211,430 +0.53(+0.11%)
Jun 07, 2024 455.38 461.67 451.26 460.14 387,941 +3.27(+0.72%)
Jun 06, 2024 458.11 463.65 454.34 456.87 195,090 -3.13(-0.68%)
Jun 05, 2024 459.80 465.48 456.24 460.00 212,744 +2.58(+0.56%)
Jun 04, 2024 465.66 469.74 453.63 457.42 267,749 -11.78(-2.51%)
Jun 03, 2024 477.31 477.31 458.76 469.20 224,303 -3.14(-0.67%)
May 31, 2024 472.36 473.94 466.56 472.34 320,196 +0.25(+0.05%)
May 30, 2024 471.20 474.98 466.70 472.10 206,966 +3.93(+0.84%)
May 29, 2024 474.41 478.74 467.94 468.17 229,243 -11.83(-2.46%)
May 28, 2024 485.96 487.47 478.45 479.99 173,417 -6.91(-1.42%)
May 24, 2024 477.60 489.25 475.43 486.90 290,905 +10.67(+2.24%)
May 23, 2024 483.88 483.88 473.92 476.23 262,152 -4.36(-0.91%)
May 22, 2024 482.85 484.49 478.12 480.59 181,940 -2.20(-0.46%)
May 21, 2024 479.97 483.34 472.26 482.79 194,737 +2.58(+0.54%)
May 20, 2024 475.01 483.73 474.80 480.21 171,482 +5.16(+1.09%)
May 17, 2024 470.05 475.48 466.58 475.05 193,119 +7.06(+1.51%)
May 16, 2024 478.54 478.54 467.63 467.99 275,331 -12.11(-2.52%)
May 15, 2024 485.96 486.07 479.01 480.10 196,584 -1.74(-0.36%)
May 14, 2024 478.18 485.11 478.18 481.84 291,246 +4.96(+1.04%)
May 13, 2024 478.07 479.70 474.29 476.88 180,082 +0.20(+0.04%)
May 10, 2024 471.51 476.96 470.08 476.68 477,408 +7.16(+1.53%)
May 09, 2024 466.74 470.54 462.92 469.52 170,442 +3.35(+0.72%)
May 08, 2024 465.01 468.49 461.69 466.17 381,461 +0.70(+0.15%)
May 07, 2024 471.52 477.60 465.44 465.47 461,335 -4.34(-0.92%)
May 06, 2024 466.08 472.18 464.09 469.81 332,702 +7.76(+1.68%)
May 03, 2024 460.26 464.05 453.19 462.05 290,343 +8.42(+1.86%)
May 02, 2024 452.42 453.69 445.36 453.62 237,680 +5.34(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.