Watsco Inc. (WSO)
NYSE: WSO
· Real-Time Price · USD
409.20
5.81 (1.44%)
At close: Sep 05, 2025, 3:59 PM
409.37
0.04%
After-hours: Sep 05, 2025, 06:13 PM EDT
WSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 404.00 | 410.37 | 401.57 | 408.98 | 408.98 | 1.39% | 241,987 |
| Sep 4, 2025 | 395.23 | 403.71 | 394.22 | 403.39 | 403.39 | 2.53% | 307,400 |
| Sep 3, 2025 | 393.50 | 397.06 | 390.36 | 393.44 | 393.44 | -0.18% | 413,732 |
| Sep 2, 2025 | 397.00 | 402.04 | 391.18 | 394.15 | 394.15 | -2.05% | 349,526 |
| Aug 29, 2025 | 403.44 | 403.44 | 398.43 | 402.38 | 402.38 | 0.17% | 290,600 |
| Aug 28, 2025 | 414.53 | 414.53 | 400.62 | 401.70 | 401.70 | -1.71% | 174,819 |
| Aug 27, 2025 | 405.86 | 415.44 | 405.22 | 408.67 | 408.67 | 0.40% | 373,205 |
| Aug 26, 2025 | 410.18 | 411.96 | 404.32 | 407.04 | 407.04 | -0.24% | 349,400 |
| Aug 25, 2025 | 413.86 | 421.78 | 406.26 | 408.00 | 408.00 | -1.88% | 269,415 |
| Aug 22, 2025 | 408.11 | 421.74 | 404.76 | 415.80 | 415.80 | 2.51% | 293,824 |
| Aug 21, 2025 | 415.69 | 419.54 | 397.73 | 405.63 | 405.63 | -3.14% | 502,900 |
| Aug 20, 2025 | 426.54 | 427.25 | 418.52 | 418.77 | 418.77 | -1.47% | 264,900 |
| Aug 19, 2025 | 420.05 | 427.00 | 420.05 | 425.03 | 425.03 | 1.38% | 164,522 |
| Aug 18, 2025 | 416.22 | 419.50 | 413.14 | 419.26 | 419.26 | 1.00% | 235,451 |
| Aug 15, 2025 | 423.62 | 426.00 | 414.21 | 415.12 | 415.12 | -1.54% | 336,431 |
| Aug 14, 2025 | 429.02 | 429.02 | 419.23 | 421.62 | 421.62 | -2.53% | 206,341 |
| Aug 13, 2025 | 422.16 | 432.59 | 420.19 | 432.58 | 432.58 | 2.38% | 269,800 |
| Aug 12, 2025 | 417.49 | 423.63 | 410.00 | 422.54 | 422.54 | 1.68% | 228,217 |
| Aug 11, 2025 | 408.66 | 416.57 | 403.01 | 415.54 | 415.54 | 1.15% | 329,800 |
| Aug 8, 2025 | 417.78 | 420.26 | 408.99 | 410.83 | 410.83 | -1.31% | 287,700 |