Watsco Inc. (WSO)
NYSE: WSO
· Real-Time Price · USD
414.36
-4.41 (-1.05%)
At close: Aug 21, 2025, 9:36 AM
WSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 426.54 | 427.25 | 418.52 | 418.77 | 418.77 | -1.47% | 264,896 |
| 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 |
| 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 |