Watsco, Inc. - WSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	416.22	419.26	419.26	419.5	413.14	235,417
August 15, 2025	423.62	415.12	415.12	426	414.21	336,431
August 14, 2025	429.02	421.62	421.62	429.02	419.23	206,341
August 13, 2025	422.16	432.58	432.58	432.59	420.19	269,800
August 12, 2025	417.49	422.54	422.54	423.63	410	228,217
August 11, 2025	408.66	415.54	415.54	416.57	403.01	329,800
August 08, 2025	417.78	410.83	410.83	420.26	408.99	287,700
August 07, 2025	421.05	416.3	416.3	423.44	415.21	535,685
August 06, 2025	427.52	418.05	418.05	427.62	417.46	381,600
August 05, 2025	425.23	428.25	428.25	429.52	421.4	244,905
August 04, 2025	436.56	425.51	425.51	436.56	424	421,400
August 01, 2025	448.18	434.85	434.85	449.71	429.04	375,600
July 31, 2025	442.22	450.88	450.88	452.97	442.19	619,536
July 30, 2025	458.56	442.64	442.64	459.99	428.46	1.03M
July 29, 2025	478.48	464.82	464.82	478.48	462.9	571,623
July 28, 2025	491.22	479.86	479.86	491.55	479.86	364,400
July 25, 2025	486	489.97	489.97	493.66	484.29	208,800
July 24, 2025	483	484.69	484.69	488.03	478.36	209,712
July 23, 2025	486.91	487.11	487.11	494.94	483.53	281,229
July 22, 2025	469.79	480.29	480.29	480.74	464	201,800
July 21, 2025	472.94	468.96	468.96	475.46	468.96	270,200
July 18, 2025	475.23	470.75	471.12	475.23	468.5	238,212
July 17, 2025	472.98	472.42	472.42	475.96	467.48	241,744
July 16, 2025	469.24	471.75	471.75	472.66	466	256,348
July 15, 2025	474.04	472.98	472.98	477.3	469.34	351,548
July 14, 2025	469.65	472.69	472.69	476.07	467.74	175,925
July 11, 2025	472.88	470.05	470.05	474.71	468.15	231,551
July 10, 2025	466.86	476.29	476.29	481.61	462.06	485,217
July 09, 2025	462.45	473.01	473.01	473.52	457.99	371,034
July 08, 2025	455.98	459.07	459.07	462.63	455.98	270,208
July 07, 2025	454.23	458	458	463.7	454.23	333,730
July 03, 2025	456.41	457.32	457.32	460.89	454.3	114,300
July 02, 2025	454.39	456.55	456.55	462.73	451.95	288,148
July 01, 2025	440.8	455.59	455.59	461.43	440.71	308,400
June 30, 2025	435.91	441.62	441.62	442.09	434.96	451,145
June 27, 2025	435.86	436.5	436.5	441.56	430.11	801,123
June 26, 2025	426.08	434.43	434.43	434.48	421.22	408,273
June 25, 2025	430.05	423.6	423.6	430.82	418.31	429,200
June 24, 2025	431.88	431.21	431.21	434.9	427.69	294,509
June 23, 2025	422.41	429.39	429.39	430.54	421.28	281,500
June 20, 2025	427.71	421.84	421.84	431.94	419.91	545,152
June 18, 2025	425.51	423.41	423.41	430.6	423.19	295,500
June 17, 2025	426.35	424.29	424.29	431.3	422.99	232,208
June 16, 2025	435.62	429.63	429.63	435.62	426.89	297,100
June 13, 2025	438.67	431.99	431.99	443.29	430.42	236,000
June 12, 2025	441.57	443.13	443.13	446.29	440.64	219,500
June 11, 2025	451.52	445.81	445.81	451.52	442.18	166,737
June 10, 2025	446.17	449.85	449.85	451.33	443.87	242,949
June 09, 2025	447.42	444.48	444.48	448.05	442.71	231,705
June 06, 2025	447	445.44	445.44	448.92	441.77	182,300
June 05, 2025	445.99	442.37	442.37	447.35	439.61	205,900
June 04, 2025	446.01	445.31	445.31	449.95	442.64	215,400
June 03, 2025	432	444.9	444.9	445.41	431.68	283,319
June 02, 2025	441.3	433.75	433.75	441.3	430.2	278,117
May 30, 2025	445.8	443.57	443.57	449.72	441.41	405,344
May 29, 2025	444.78	445.85	445.85	446.22	435.58	517,311
May 28, 2025	461.49	442.76	442.76	461.49	441	321,705
May 27, 2025	461.25	460.11	460.11	462.91	450	383,206
May 23, 2025	451.53	455.22	455.22	457.57	451.53	252,624
May 22, 2025	458.09	456.08	456.08	458.95	452.18	244,407

Watsco, Inc. (WSO) NYSE