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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	473.74	469.43	469.43	475.21	465.31	291,810
May 07, 2025	478.24	469.74	469.74	478.65	469.25	238,400
May 06, 2025	474.16	474.91	474.91	478.08	471.01	348,700
May 05, 2025	470.67	478.9	478.9	481	468.62	230,700
May 02, 2025	467.58	472.09	473.02	474.03	466.98	185,653
May 01, 2025	459.7	461.17	461.17	468.08	457.99	186,812
April 30, 2025	453.73	459.84	459.84	461.01	447.28	320,800
April 29, 2025	453	455.61	455.61	459.08	450.29	247,231
April 28, 2025	453.78	455.78	455.78	461.48	450.65	235,000
April 25, 2025	454.13	456.08	456.08	458.57	447.32	324,446
April 24, 2025	448.03	453.09	453.09	457.87	445	481,904
April 23, 2025	472.5	446.4	446.4	487.99	441.43	1.3M
April 22, 2025	496.29	503.16	503.16	509.71	493.65	376,400
April 21, 2025	501.93	494.91	494.91	506.56	488.92	405,400
April 17, 2025	498.99	506.66	506.66	513.54	497.06	273,000
April 16, 2025	504.8	497.68	497.68	515.85	490.25	214,023
April 15, 2025	514.81	510.36	510.36	518	504.3	206,372
April 14, 2025	509.77	514.82	511.82	517.4	505.79	213,007
April 11, 2025	496.28	508.93	508.93	511.87	487.89	212,385
April 10, 2025	490.13	499.13	499.13	506.19	479.93	353,700
April 09, 2025	462.63	499.18	499.18	507.45	459.87	388,228
April 08, 2025	485.94	463.18	463.18	493.13	458.33	308,200
April 07, 2025	463.61	472.7	472.7	495.39	457.36	419,400
April 04, 2025	474.99	478.04	478.04	485.92	464.35	399,336
April 03, 2025	502.49	492.52	492.52	512.71	490.99	329,828
April 02, 2025	507.12	520.66	520.66	521.09	505.8	163,274
April 01, 2025	509.9	511.65	511.65	513.55	501.64	359,300
March 31, 2025	497.84	508.3	508.3	513.48	490.39	297,218
March 28, 2025	511.53	501.88	501.88	513.99	493.78	226,600
March 27, 2025	514.18	514	514	521.7	509.4	165,500
March 26, 2025	520.11	513.19	513.19	520.11	512.99	147,504
March 25, 2025	510.52	517.94	517.94	519.34	510.52	182,027
March 24, 2025	504.56	512.52	512.52	514.21	504.51	263,538
March 21, 2025	497.28	497	497	498.55	492.76	452,534
March 20, 2025	504.47	502.33	502.33	509.65	501.92	239,245
March 19, 2025	509.5	508.08	508.08	513.65	500	246,614
March 18, 2025	506.83	509.43	509.43	510.07	502.76	149,000
March 17, 2025	506.81	510.75	510.75	513.13	500.77	176,200
March 14, 2025	497.31	508.9	508.9	508.92	496.29	234,200
March 13, 2025	501.5	491.52	491.52	502.56	484.84	223,602
March 12, 2025	512.46	504.15	504.15	518.28	502.17	343,008
March 11, 2025	513.13	505.49	505.49	519.09	500.63	422,104
March 10, 2025	507.66	520.51	520.51	533.07	507.66	670,403
March 07, 2025	487.79	512.94	512.94	516.78	486.95	444,494
March 06, 2025	497.06	488.72	488.72	498.89	483.16	340,500
March 05, 2025	496.47	501.67	501.67	502.13	491.02	337,642
March 04, 2025	486.01	494.3	494.3	502.34	485.06	281,854
March 03, 2025	503.26	493.93	493.93	503.73	490.16	283,400
February 28, 2025	500.73	504.33	504.33	506.16	496.27	198,845
February 27, 2025	496	499.85	499.85	505.52	494.28	166,793
February 26, 2025	498.54	498.93	498.93	504.96	497.19	151,870
February 25, 2025	501.04	498.54	498.54	506.18	494.51	366,200
February 24, 2025	497.38	501.1	501.1	504.41	493.42	495,800
February 21, 2025	518.71	498.68	498.68	518.71	495.58	286,026
February 20, 2025	514.41	515.21	515.21	520.41	510.49	379,611
February 19, 2025	525.45	511.67	511.67	529.87	509.74	521,627
February 18, 2025	520	530.75	530.75	535.4	509.7	689,047
February 14, 2025	479.1	483.69	483.69	486.16	478.89	429,700
February 13, 2025	474.32	476.5	476.5	477.2	466.71	202,500
February 12, 2025	465.21	470.73	470.73	472.54	461.45	217,339

Watsco, Inc. (WSO) NYSE