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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	352.47	347.98	347.98	352.47	343.43	438,009
December 03, 2025	339.97	355.86	355.86	356.99	339.07	527,115
December 02, 2025	344.63	341.24	341.24	346.07	336.56	223,355
December 01, 2025	339.29	341.78	341.78	346.07	339.29	197,879
November 28, 2025	347.77	346.4	346.4	348.33	342.87	180,528
November 26, 2025	339.61	345.6	345.6	350	339.61	381,247
November 25, 2025	334.48	342.3	342.3	343.35	331.78	310,700
November 24, 2025	335.59	331.02	331.02	338.79	330.94	525,327
November 21, 2025	327.5	336.63	336.63	343.99	324.26	598,800
November 20, 2025	338.75	323.51	323.51	340.91	323.05	648,847
November 19, 2025	338.36	335.84	335.84	338.36	331.49	507,500
November 18, 2025	336.87	340.41	340.41	342	335.02	363,600
November 17, 2025	340.56	337.92	337.92	343.33	337.31	268,600
November 14, 2025	343.86	343.12	343.12	349	340.66	238,400
November 13, 2025	347.93	346.52	346.52	352.54	344.51	299,700
November 12, 2025	353.92	348.99	348.99	355.57	345.2	389,800
November 11, 2025	352.04	353.5	353.5	355.5	351.49	386,600
November 10, 2025	351.3	350.88	350.88	353.02	345.79	393,600
November 07, 2025	348.15	351.64	351.64	353.9	344.52	384,317
November 06, 2025	359.28	351.23	351.23	360.98	350.27	285,384
November 05, 2025	357.18	357.89	357.89	361.19	354.77	403,200
November 04, 2025	360.39	358.33	358.33	361.12	355.01	316,700
November 03, 2025	367.37	361.35	361.35	367.37	357.37	475,510
October 31, 2025	359.38	368.01	368.01	368.11	356.58	602,827
October 30, 2025	362.92	358.36	358.36	369.34	356.1	551,024
October 29, 2025	361.45	368.29	368.29	377.56	354.8	1.19M
October 28, 2025	364.44	358.39	358.39	367.74	358.07	883,359
October 27, 2025	363	364.37	364.37	364.93	359.75	723,109
October 24, 2025	363	362.29	362.29	363.94	359.62	414,700
October 23, 2025	353.8	359.08	359.08	359.42	350.24	387,523
October 22, 2025	380.08	352.43	352.43	381.5	350.11	739,304
October 21, 2025	377.67	379.16	379.16	384.52	375.33	277,600
October 20, 2025	374.05	378.56	378.56	385.04	374.05	344,900
October 17, 2025	367.81	370.8	370.8	372.07	365.66	330,000
October 16, 2025	360	369.33	369.33	371.54	356	806,110
October 15, 2025	357.22	359.65	356.65	367.24	350	747,515
October 14, 2025	363.49	366.36	363.3	370	361.57	295,816
October 13, 2025	367.51	364.49	361.45	371.83	364.19	464,200
October 10, 2025	383.41	366.95	363.89	384.56	366.3	479,789
October 09, 2025	396.55	380.64	377.46	396.55	379.02	911,732
October 08, 2025	396.99	396.42	396.42	402.49	394.39	341,600
October 07, 2025	410.79	396.34	396.34	411.01	391.29	835,900
October 06, 2025	414.81	409.99	409.99	418.31	409.48	366,633
October 03, 2025	410.55	414.9	414.9	421.57	410.07	1.18M
October 02, 2025	403.85	411.17	411.17	412.25	403.85	362,000
October 01, 2025	404.48	404.03	404.03	411.44	398.88	543,627
September 30, 2025	399.1	404.3	404.3	404.96	396.72	356,014
September 29, 2025	399.96	399.57	399.57	402.82	396.27	456,600
September 26, 2025	394.69	398.01	398.01	399.7	386.28	267,176
September 25, 2025	389.33	393.75	393.75	394.36	385.11	371,113
September 24, 2025	393.41	390.65	390.65	396.04	387.06	398,900
September 23, 2025	392.02	395.55	395.55	396.5	388.21	1.01M
September 22, 2025	386.36	391.46	391.46	394.03	384.81	1.02M
September 19, 2025	384.89	389.85	389.85	393.22	382.35	634,248
September 18, 2025	389.6	384.25	384.25	389.9	384.24	351,122
September 17, 2025	394.54	387.53	387.53	400.15	385.46	471,500
September 16, 2025	388.12	395.01	395.01	395.96	388.01	509,812
September 15, 2025	383.76	386.52	386.43	389.61	380.83	549,157
September 12, 2025	393.79	381.94	381.94	393.79	378.35	713,534
September 11, 2025	390.51	397.42	397.42	401.62	390.51	607,700

Watsco, Inc. (WSO) NYSE