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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	399.8	390.13	390.13	407.65	386.49	467,789
September 09, 2025	401.54	401.79	401.79	406.16	398.5	831,535
September 08, 2025	409.35	408.87	408.87	411.75	404.26	444,300
September 05, 2025	404	408.98	408.98	410.37	401.57	241,987
September 04, 2025	395.23	403.39	403.39	403.71	394.22	307,400
September 03, 2025	393.5	393.44	393.44	397.06	390.36	413,732
September 02, 2025	397	394.15	394.15	402.04	391.18	349,526
August 29, 2025	403.44	402.38	402.38	403.44	398.43	290,600
August 28, 2025	414.53	401.7	401.7	414.53	400.62	174,819
August 27, 2025	405.86	408.67	408.67	415.44	405.22	373,205
August 26, 2025	410.18	407.04	407.04	411.96	404.32	349,400
August 25, 2025	413.86	408	408	421.78	406.26	269,415
August 22, 2025	408.11	415.8	415.8	421.74	404.76	293,824
August 21, 2025	415.69	405.63	405.63	419.54	397.73	502,900
August 20, 2025	426.54	418.77	418.77	427.25	418.52	264,896
August 19, 2025	420.05	425.03	425.03	427	420.05	164,522
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

Watsco, Inc. (WSO) NYSE