NYSE : WSO
Watsco, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 303.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Watsco, Inc. (WSO) closed at 316.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 307.72 | 317.33 | 304.08 | 316.71 | 787,877 | +4.33% |
| 2026-10-30 | 304.11 | 307.75 | 301.71 | 303.56 | 613,017 | +0.18% |
| 2026-10-29 | 291.56 | 304 | 288.291 | 303 | 719,330 | +4.18% |
| 2026-10-28 | 300.28 | 302.775 | 282.74 | 290.83 | 898,402 | -3.39% |
| 2026-10-27 | 280.18 | 302.39 | 280.18 | 301.04 | 1,531,652 | -1.41% |
| 2026-10-26 | 320.25 | 327.25 | 303.06 | 305.33 | 1,068,456 | -5.46% |
| 2026-10-23 | 330.45 | 330.64 | 320.955 | 322.98 | 704,022 | -1.24% |
| 2026-10-22 | 303.87 | 330.65 | 302.32 | 327.04 | 1,233,065 | +7.22% |
| 2026-10-21 | 303.55 | 308.33 | 301 | 305.03 | 417,505 | +1.05% |
| 2026-10-20 | 294.66 | 303.18 | 293.99 | 301.85 | 692,047 | +2.67% |
| 2026-10-19 | 296 | 296.82 | 291.92 | 294 | 512,818 | -0.65% |
| 2026-10-16 | 295.49 | 299.16 | 292.1 | 295.91 | 513,394 | -0.10% |
| 2026-10-15 | 298.1 | 303.38 | 296.56 | 299.5 | 538,634 | +1.49% |
| 2026-10-14 | 288.22 | 296.535 | 287.79 | 295.09 | 844,251 | +1.23% |
| 2026-10-13 | 285.21 | 292.1 | 281.04 | 291.5 | 482,113 | +1.81% |
| 2026-10-12 | 279.17 | 286.79 | 278.505 | 286.32 | 330,448 | +2.29% |
| 2026-10-09 | 282.86 | 284.265 | 277.34 | 279.9 | 554,799 | -0.83% |
| 2026-10-08 | 280.07 | 285.62 | 279.04 | 282.23 | 644,385 | -0.15% |
| 2026-10-07 | 287.03 | 288.4 | 280.33 | 282.65 | 599,755 | -2.81% |
| 2026-10-06 | 293.87 | 294.99 | 290.03 | 290.83 | 361,359 | -0.45% |
| 2026-10-05 | 295 | 295 | 285.62 | 292.15 | 748,521 | -1.79% |
| 2026-10-02 | 306.69 | 306.69 | 296.42 | 297.47 | 420,530 | -1.22% |
| 2026-10-01 | 302.7 | 305.81 | 298.74 | 301.15 | 354,441 | -0.51% |
| 2026-09-30 | 304.07 | 308.6 | 300.03 | 302.69 | 447,543 | +0.63% |
| 2026-09-29 | 312.94 | 313.09 | 298.39 | 300.8 | 651,926 | -3.97% |
| 2026-09-28 | 315 | 317.06 | 310.1 | 313.22 | 521,433 | -1.26% |
| 2026-09-25 | 319.78 | 322.92 | 316.24 | 317.23 | 514,306 | -0.93% |
| 2026-09-24 | 324.77 | 326.705 | 319.545 | 320.21 | 388,973 | -1.59% |
| 2026-09-23 | 324.58 | 329.584 | 324.495 | 325.37 | 449,981 | -0.06% |
| 2026-09-22 | 316.88 | 326.8 | 314.47 | 325.58 | 466,294 | +2.48% |
| 2026-09-21 | 313.46 | 321.85 | 309.719 | 317.69 | 560,016 | +1.90% |
| 2026-09-18 | 306.52 | 314.3 | 304.09 | 311.77 | 1,069,265 | +2.10% |
| 2026-09-17 | 309.98 | 311.78 | 302.88 | 305.36 | 424,850 | +0.38% |
| 2026-09-16 | 304.83 | 310.79 | 301.95 | 304.2 | 443,236 | +0.51% |
| 2026-09-15 | 311.48 | 311.59 | 302.24 | 302.66 | 359,878 | -2.86% |
| 2026-09-14 | 310.915 | 315.07 | 306.87 | 311.58 | 451,267 | -0.84% |
| 2026-09-11 | 314.32 | 318.303 | 313.44 | 314.22 | 323,337 | +1.07% |
| 2026-09-10 | 307.01 | 312.96 | 303.38 | 310.9 | 373,518 | +0.37% |
| 2026-09-09 | 313.21 | 316.56 | 309.43 | 309.75 | 329,849 | -1.98% |
| 2026-09-08 | 316.87 | 319.97 | 315.38 | 316.02 | 402,575 | +0.28% |
| 2026-09-04 | 315.1 | 318.32 | 312.91 | 315.13 | 281,445 | -0.08% |
| 2026-09-03 | 310.91 | 316.575 | 307.01 | 315.38 | 378,385 | +2.09% |
| 2026-09-02 | 313.63 | 316.925 | 305.915 | 308.92 | 550,140 | -1.92% |
| 2026-09-01 | 305.02 | 315.12 | 305.02 | 314.98 | 730,714 | +1.67% |
| 2026-08-31 | 309.55 | 311.5 | 306.93 | 309.82 | 649,176 | -0.30% |
| 2026-08-28 | 315.96 | 319.54 | 306.12 | 310.76 | 416,150 | -0.73% |
| 2026-08-27 | 313.17 | 315.595 | 306.9 | 313.05 | 651,388 | -0.43% |
| 2026-08-26 | 303.98 | 315.65 | 303 | 314.39 | 450,549 | +4.00% |
| 2026-08-25 | 312.51 | 313.445 | 295.75 | 302.29 | 1,179,632 | -2.74% |
| 2026-08-24 | 312.36 | 316.386 | 309.465 | 310.8 | 296,678 | -0.37% |
| 2026-08-21 | 315.19 | 318.34 | 311.315 | 311.94 | 435,510 | -0.80% |
| 2026-08-20 | 313.26 | 320.122 | 312.05 | 314.45 | 296,639 | -1.62% |
| 2026-08-19 | 318.99 | 323.89 | 315.875 | 319.64 | 402,515 | +1.91% |
| 2026-08-18 | 311 | 316.19 | 309.735 | 313.65 | 348,425 | +0.57% |
| 2026-08-17 | 311.57 | 313.57 | 308.68 | 311.86 | 466,039 | -0.38% |
| 2026-08-14 | 310.48 | 313.81 | 308.5 | 313.06 | 261,620 | +0.47% |
| 2026-08-13 | 311.91 | 314.38 | 309.09 | 311.6 | 347,508 | +0.71% |
| 2026-08-12 | 322.01 | 322.01 | 307.34 | 309.41 | 824,060 | -2.98% |
| 2026-08-11 | 327.65 | 329.48 | 317.89 | 318.91 | 471,377 | -2.39% |
| 2026-08-10 | 329.77 | 334.39 | 324.445 | 326.71 | 328,223 | -1.03% |
| 2026-08-07 | 321.22 | 333.53 | 321 | 330.1 | 566,726 | +2.83% |
| 2026-08-06 | 331.63 | 333.99 | 320.95 | 321.02 | 551,615 | -3.63% |
| 2026-08-05 | 333.33 | 335.92 | 331.53 | 333.12 | 247,816 | -0.58% |
| 2026-08-04 | 319.93 | 336.44 | 318.435 | 335.07 | 525,807 | +5.36% |
| 2026-08-03 | 314.06 | 321 | 313.91 | 318.01 | 597,567 | +2.82% |
| 2026-07-31 | 310 | 312.85 | 305 | 309.3 | 660,218 | -0.46% |
| 2026-07-30 | 319.42 | 320.79 | 300.66 | 310.73 | 1,115,285 | -2.90% |
| 2026-07-29 | 343.18 | 343.18 | 307.18 | 320.02 | 2,002,770 | -12.92% |
| 2026-07-28 | 364.37 | 371.54 | 361.49 | 367.51 | 601,981 | +0.86% |
| 2026-07-27 | 364.52 | 369.34 | 363.065 | 364.37 | 241,647 | +0.65% |
| 2026-07-24 | 359.5 | 368.417 | 356.47 | 362.01 | 330,029 | +0.60% |
| 2026-07-23 | 365.25 | 365.25 | 357.13 | 359.85 | 336,579 | -0.59% |
| 2026-07-22 | 371.1 | 373.27 | 351.79 | 362 | 756,243 | -2.94% |
| 2026-07-21 | 372.15 | 375.52 | 364.36 | 372.96 | 340,480 | +0.59% |
| 2026-07-20 | 371.47 | 374.33 | 364.785 | 370.77 | 326,151 | -0.31% |
| 2026-07-17 | 382.25 | 387.138 | 368.11 | 371.91 | 354,367 | -3.44% |
| 2026-07-16 | 381.37 | 392.6 | 379.5 | 385.16 | 345,894 | +0.32% |
| 2026-07-15 | 394.41 | 394.41 | 383.935 | 387.24 | 357,753 | -2.04% |
| 2026-07-14 | 397.97 | 400.09 | 389.015 | 395.29 | 275,159 | +0.40% |
| 2026-07-13 | 386.02 | 394.6 | 384.116 | 393.71 | 365,850 | +2.57% |
| 2026-07-10 | 378.82 | 389.07 | 378.08 | 383.86 | 268,360 | +1.62% |
| 2026-07-09 | 380.87 | 383.55 | 374.62 | 377.73 | 387,911 | -0.65% |
| 2026-07-08 | 385.01 | 385.135 | 375.76 | 380.22 | 266,129 | -2.37% |
| 2026-07-07 | 402.09 | 402.09 | 385.305 | 389.44 | 285,607 | -2.41% |
| 2026-07-06 | 404.25 | 406.56 | 398.115 | 399.06 | 383,608 | -1.40% |
| 2026-07-02 | 406.73 | 411.87 | 395.82 | 404.71 | 300,432 | -0.71% |
| 2026-07-01 | 416.53 | 417.68 | 404.81 | 407.62 | 392,539 | -2.19% |
| 2026-06-30 | 413.85 | 420.9 | 410.54 | 416.73 | 380,035 | +1.49% |
| 2026-06-29 | 407.58 | 412.54 | 406.39 | 410.6 | 267,290 | -0.03% |
| 2026-06-26 | 409 | 415.15 | 407.06 | 410.74 | 583,939 | -0.35% |
| 2026-06-25 | 401.75 | 418.72 | 400.38 | 412.19 | 373,501 | +2.80% |
| 2026-06-24 | 391.67 | 402.68 | 391.5 | 400.98 | 300,708 | +3.42% |
| 2026-06-23 | 390.66 | 393 | 386.22 | 387.72 | 327,808 | -2.38% |
| 2026-06-22 | 399.35 | 402.08 | 393.31 | 397.16 | 463,148 | -0.97% |
| 2026-06-18 | 390.24 | 401.34 | 388.38 | 401.04 | 524,142 | +4.33% |
| 2026-06-17 | 388.34 | 395.99 | 380.825 | 384.38 | 272,949 | -1.22% |
| 2026-06-16 | 388.71 | 392.16 | 385.473 | 389.14 | 385,734 | +1.13% |
| 2026-06-15 | 383 | 391.11 | 382.4 | 384.81 | 252,336 | +1.14% |
| 2026-06-12 | 387.16 | 391.13 | 378.98 | 380.46 | 202,184 | -1.01% |
| 2026-06-11 | 379.68 | 385.58 | 371.86 | 384.33 | 247,769 | +2.31% |
| 2026-06-10 | 384.82 | 384.85 | 374.7 | 375.66 | 294,146 | -2.71% |
| 2026-06-09 | 376.12 | 390.12 | 375 | 386.11 | 540,411 | +3.84% |
| 2026-06-08 | 370.15 | 377.595 | 367.83 | 371.84 | 319,924 | +0.12% |
| 2026-06-05 | 367.06 | 376.31 | 365.61 | 371.38 | 266,073 | +0.63% |
| 2026-06-04 | 370.71 | 375.94 | 364.56 | 369.06 | 323,342 | +0.19% |
| 2026-06-03 | 362.68 | 368.665 | 358.84 | 368.36 | 380,471 | +1.24% |
| 2026-06-02 | 361.47 | 366.86 | 355.14 | 363.86 | 328,067 | +1.22% |
| 2026-06-01 | 366.48 | 366.48 | 355.36 | 359.47 | 356,232 | -2.08% |
| 2026-05-29 | 363.78 | 371.77 | 360 | 367.1 | 682,105 | +0.46% |
| 2026-05-28 | 374.5 | 375.275 | 363.04 | 365.42 | 554,077 | -4.08% |
| 2026-05-27 | 384.84 | 392.53 | 379.38 | 380.95 | 262,298 | -0.30% |
| 2026-05-26 | 375.77 | 382.235 | 372.73 | 382.1 | 381,381 | +1.85% |
| 2026-05-22 | 378.36 | 380.11 | 370.415 | 375.17 | 436,448 | -0.84% |
| 2026-05-21 | 384.95 | 385.76 | 372.58 | 378.36 | 350,661 | -2.12% |
| 2026-05-20 | 388 | 393.375 | 380.65 | 386.57 | 340,762 | -0.06% |
| 2026-05-19 | 388.63 | 390.59 | 381.01 | 386.82 | 271,467 | -1.24% |
| 2026-05-18 | 404.17 | 406.755 | 391.08 | 391.69 | 360,158 | -2.84% |
| 2026-05-15 | 410.17 | 410.17 | 400.63 | 403.15 | 277,449 | -3.11% |
| 2026-05-14 | 420.83 | 420.83 | 410.16 | 416.08 | 265,946 | -0.45% |
| 2026-05-13 | 413.15 | 419.98 | 409.27 | 417.98 | 327,568 | +0.20% |