Watsco Inc. (WSO)
NYSE: WSO
· Real-Time Price · USD
422.01
-10.57 (-2.44%)
At close: Aug 14, 2025, 3:59 PM
421.62
-0.09%
Pre-market: Aug 15, 2025, 08:45 AM EDT
WSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 429.02 | 429.02 | 419.23 | 421.62 | 421.62 | -2.53% | 205,297 |
| 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 |
| Aug 7, 2025 | 421.05 | 423.44 | 413.99 | 416.30 | 416.30 | -0.42% | 535,784 |
| Aug 6, 2025 | 427.52 | 427.62 | 417.46 | 418.05 | 418.05 | -2.38% | 381,600 |
| Aug 5, 2025 | 425.23 | 429.52 | 421.40 | 428.25 | 428.25 | 0.64% | 244,905 |
| Aug 4, 2025 | 436.56 | 436.56 | 424.00 | 425.51 | 425.51 | -2.15% | 421,400 |
| Aug 1, 2025 | 448.18 | 449.71 | 429.04 | 434.85 | 434.85 | -3.56% | 375,600 |
| Jul 31, 2025 | 442.22 | 452.97 | 442.19 | 450.88 | 450.88 | 1.86% | 619,536 |
| Jul 30, 2025 | 458.56 | 459.99 | 428.46 | 442.64 | 442.64 | -4.77% | 1,027,200 |
| Jul 29, 2025 | 478.48 | 478.48 | 462.90 | 464.82 | 464.82 | -3.13% | 571,700 |
| Jul 28, 2025 | 491.22 | 491.55 | 479.86 | 479.86 | 479.86 | -2.06% | 364,400 |
| Jul 25, 2025 | 486.00 | 493.66 | 484.29 | 489.97 | 489.97 | 1.09% | 208,800 |
| Jul 24, 2025 | 483.00 | 488.03 | 478.36 | 484.69 | 484.69 | -0.50% | 209,712 |
| Jul 23, 2025 | 486.91 | 494.94 | 483.53 | 487.11 | 487.11 | 1.42% | 281,229 |
| Jul 22, 2025 | 469.79 | 480.74 | 464.00 | 480.29 | 480.29 | 2.42% | 201,800 |
| Jul 21, 2025 | 472.94 | 475.46 | 468.96 | 468.96 | 468.96 | -0.38% | 270,200 |
| Jul 18, 2025 | 475.23 | 475.23 | 468.50 | 470.75 | 470.75 | -0.35% | 247,223 |