Watsco Inc. (WSO)
492.35
-11.80 (-2.34%)
At close: Mar 13, 2025, 3:09 PM
WSO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 512.46 | 518.28 | 502.17 | 504.15 | -1.34 | -0.27% | 343,008 |
| Mar 11, 2025 | 513.13 | 519.09 | 500.63 | 505.49 | -15.02 | -2.89% | 422,104 |
| Mar 10, 2025 | 507.66 | 533.07 | 507.66 | 520.51 | 7.57 | 1.48% | 670,403 |
| Mar 7, 2025 | 487.79 | 516.78 | 486.95 | 512.94 | 24.22 | 4.96% | 445,234 |
| Mar 6, 2025 | 497.06 | 498.89 | 483.16 | 488.72 | -12.95 | -2.58% | 340,500 |
| Mar 5, 2025 | 496.47 | 502.13 | 491.02 | 501.67 | 7.37 | 1.49% | 337,642 |
| Mar 4, 2025 | 486.01 | 502.34 | 485.06 | 494.30 | 0.37 | 0.07% | 281,928 |
| Mar 3, 2025 | 503.26 | 503.73 | 490.16 | 493.93 | -10.40 | -2.06% | 283,400 |
| Feb 28, 2025 | 500.73 | 506.16 | 496.27 | 504.33 | 4.48 | 0.90% | 200,323 |
| Feb 27, 2025 | 496.00 | 505.94 | 494.28 | 499.85 | 0.92 | 0.18% | 192,700 |
| Feb 26, 2025 | 498.54 | 504.96 | 497.19 | 498.93 | 0.39 | 0.08% | 151,900 |
| Feb 25, 2025 | 501.04 | 506.18 | 494.51 | 498.54 | -2.56 | -0.51% | 366,200 |
| Feb 24, 2025 | 497.38 | 504.41 | 493.42 | 501.10 | 2.42 | 0.49% | 495,800 |
| Feb 21, 2025 | 518.71 | 518.71 | 495.58 | 498.68 | -16.53 | -3.21% | 286,038 |
| Feb 20, 2025 | 514.41 | 520.41 | 510.49 | 515.21 | 3.54 | 0.69% | 379,611 |
| Feb 19, 2025 | 525.45 | 529.87 | 509.74 | 511.67 | -19.08 | -3.59% | 521,640 |
| Feb 18, 2025 | 520.00 | 535.40 | 509.70 | 530.75 | 47.06 | 9.73% | 689,047 |
| Feb 14, 2025 | 479.10 | 486.16 | 478.89 | 483.69 | 7.19 | 1.51% | 429,700 |
| Feb 13, 2025 | 474.32 | 477.20 | 466.71 | 476.50 | 5.77 | 1.23% | 202,500 |
| Feb 12, 2025 | 465.21 | 472.54 | 461.45 | 470.73 | -1.27 | -0.27% | 217,339 |
| Feb 11, 2025 | 464.90 | 475.35 | 464.90 | 472.00 | 4.06 | 0.87% | 179,300 |
| Feb 10, 2025 | 468.08 | 468.32 | 461.23 | 467.94 | 2.81 | 0.60% | 224,100 |
| Feb 7, 2025 | 475.00 | 475.00 | 462.12 | 465.13 | -8.26 | -1.74% | 167,700 |
| Feb 6, 2025 | 474.03 | 477.74 | 470.96 | 473.39 | -0.64 | -0.14% | 277,441 |
| Feb 5, 2025 | 477.66 | 477.66 | 470.47 | 474.03 | 0.02 | 0.00% | 192,436 |
| Feb 4, 2025 | 478.00 | 478.30 | 472.75 | 474.01 | -3.37 | -0.71% | 146,237 |
| Feb 3, 2025 | 466.96 | 485.43 | 466.94 | 477.38 | -1.21 | -0.25% | 302,900 |
| Jan 31, 2025 | 483.62 | 485.47 | 477.24 | 478.59 | -5.72 | -1.18% | 207,626 |
| Jan 30, 2025 | 485.73 | 487.67 | 479.78 | 484.31 | 2.49 | 0.52% | 124,728 |
| Jan 29, 2025 | 484.00 | 489.71 | 480.86 | 481.82 | -5.54 | -1.14% | 146,248 |
| Jan 28, 2025 | 487.58 | 492.50 | 483.15 | 487.36 | -2.19 | -0.45% | 146,300 |
| Jan 27, 2025 | 489.73 | 493.56 | 482.44 | 489.55 | -5.57 | -1.12% | 200,011 |
| Jan 24, 2025 | 497.39 | 497.70 | 484.48 | 495.12 | -3.04 | -0.61% | 169,800 |
| Jan 23, 2025 | 504.74 | 504.74 | 491.22 | 498.16 | -7.48 | -1.48% | 224,100 |
| Jan 22, 2025 | 506.28 | 509.40 | 504.32 | 505.64 | 0.66 | 0.13% | 168,000 |
| Jan 21, 2025 | 500.00 | 508.01 | 500.00 | 504.98 | 8.70 | 1.75% | 203,000 |
| Jan 17, 2025 | 491.57 | 497.28 | 488.13 | 496.28 | 5.18 | 1.05% | 205,000 |
| Jan 16, 2025 | 483.36 | 492.42 | 478.99 | 491.10 | 12.09 | 2.52% | 191,727 |
| Jan 15, 2025 | 493.24 | 493.95 | 478.58 | 479.01 | -3.29 | -0.68% | 213,029 |
| Jan 14, 2025 | 481.62 | 482.91 | 474.97 | 482.30 | 5.73 | 1.20% | 197,700 |
| Jan 13, 2025 | 460.00 | 478.04 | 459.59 | 476.57 | 12.71 | 2.74% | 199,637 |
| Jan 10, 2025 | 458.32 | 466.40 | 457.76 | 463.86 | -2.71 | -0.58% | 207,935 |
| Jan 8, 2025 | 462.41 | 467.92 | 460.02 | 466.57 | 1.21 | 0.26% | 214,500 |
| Jan 7, 2025 | 470.73 | 473.00 | 461.39 | 465.36 | -6.01 | -1.28% | 618,500 |
| Jan 6, 2025 | 478.31 | 483.06 | 469.13 | 471.37 | -4.37 | -0.92% | 233,400 |
| Jan 3, 2025 | 470.93 | 478.15 | 468.58 | 475.74 | 6.94 | 1.48% | 170,000 |
| Jan 2, 2025 | 479.63 | 483.37 | 467.15 | 468.80 | -5.09 | -1.07% | 197,900 |
| Dec 31, 2024 | 477.16 | 478.94 | 473.15 | 473.89 | -0.90 | -0.19% | 134,100 |
| Dec 30, 2024 | 476.70 | 478.44 | 467.35 | 474.79 | -5.16 | -1.08% | 234,638 |
| Dec 27, 2024 | 483.05 | 484.63 | 475.81 | 479.95 | -7.63 | -1.56% | 116,814 |