Watsco Inc. (WSO)
NYSE: WSO
· Real-Time Price · USD
398.27
4.52 (1.15%)
At close: Sep 26, 2025, 3:59 PM
398.01
-0.07%
After-hours: Sep 26, 2025, 06:27 PM EDT
WSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 397.31 | 399.70 | 386.28 | 398.01 | 398.01 | 1.08% | 267,176 |
| Sep 25, 2025 | 389.33 | 394.36 | 385.11 | 393.75 | 393.75 | 0.79% | 371,113 |
| Sep 24, 2025 | 393.41 | 396.04 | 387.06 | 390.65 | 390.65 | -1.24% | 398,900 |
| Sep 23, 2025 | 392.02 | 396.50 | 388.21 | 395.55 | 395.55 | 1.04% | 1,007,200 |
| Sep 22, 2025 | 386.36 | 394.03 | 384.81 | 391.46 | 391.46 | 0.41% | 1,015,267 |
| Sep 19, 2025 | 384.89 | 393.22 | 382.35 | 389.85 | 389.85 | 1.46% | 634,250 |
| Sep 18, 2025 | 389.60 | 389.90 | 384.24 | 384.25 | 384.25 | -0.85% | 351,134 |
| Sep 17, 2025 | 394.54 | 400.15 | 385.46 | 387.53 | 387.53 | -1.89% | 471,522 |
| Sep 16, 2025 | 388.12 | 395.96 | 388.01 | 395.01 | 395.01 | 2.20% | 509,812 |
| Sep 15, 2025 | 383.76 | 389.62 | 380.84 | 386.52 | 386.52 | 1.20% | 566,524 |
| Sep 12, 2025 | 393.79 | 393.79 | 378.35 | 381.94 | 381.94 | -3.90% | 713,534 |
| Sep 11, 2025 | 390.51 | 401.62 | 390.51 | 397.42 | 397.42 | 1.87% | 607,700 |
| Sep 10, 2025 | 399.80 | 407.65 | 386.49 | 390.13 | 390.13 | -2.90% | 467,789 |
| Sep 9, 2025 | 401.54 | 406.16 | 398.50 | 401.79 | 401.79 | -1.73% | 831,535 |
| Sep 8, 2025 | 409.35 | 411.75 | 404.26 | 408.87 | 408.87 | -0.03% | 444,300 |
| Sep 5, 2025 | 404.00 | 410.37 | 401.57 | 408.98 | 408.98 | 1.39% | 242,100 |
| 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 |