Watsco, Inc.
WSO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $291.56 | $304.00 | $288.29 | $303.00 | +4.18% | 719.33K |
| Oct 28, 2026 | $300.28 | $302.78 | $282.74 | $290.83 | -3.39% | 898.40K |
| Oct 27, 2026 | $280.18 | $302.39 | $280.18 | $301.04 | -1.41% | 1.53M |
| Oct 26, 2026 | $320.25 | $327.25 | $303.06 | $305.33 | -5.46% | 1.07M |
| Oct 23, 2026 | $330.45 | $330.64 | $320.96 | $322.98 | -1.24% | 704.02K |
| Oct 22, 2026 | $303.87 | $330.65 | $302.32 | $327.04 | +7.22% | 1.23M |
| Oct 21, 2026 | $303.55 | $308.33 | $301.00 | $305.03 | +1.05% | 417.50K |
| Oct 20, 2026 | $294.66 | $303.18 | $293.99 | $301.85 | +2.67% | 692.05K |
| Oct 19, 2026 | $296.00 | $296.82 | $291.92 | $294.00 | -0.65% | 512.82K |
| Oct 16, 2026 | $295.49 | $299.16 | $292.10 | $295.91 | -1.20% | 513.59K |
| Oct 15, 2026 | $298.10 | $303.38 | $296.56 | $299.50 | +1.49% | 572.35K |
| Oct 14, 2026 | $288.22 | $296.54 | $287.79 | $295.09 | +1.23% | 844.25K |
| Oct 13, 2026 | $285.21 | $292.10 | $281.04 | $291.50 | +1.81% | 482.11K |
| Oct 12, 2026 | $279.17 | $286.79 | $278.51 | $286.32 | +2.29% | 330.45K |
| Oct 9, 2026 | $282.86 | $284.27 | $277.34 | $279.90 | -0.83% | 554.80K |
| Oct 8, 2026 | $280.07 | $285.62 | $279.04 | $282.23 | -0.15% | 644.38K |
| Oct 7, 2026 | $287.03 | $288.40 | $280.33 | $282.65 | -2.81% | 599.75K |
| Oct 6, 2026 | $293.87 | $294.99 | $290.03 | $290.83 | -0.45% | 361.36K |
| Oct 5, 2026 | $295.00 | $295.00 | $285.62 | $292.15 | -1.79% | 748.52K |
| Oct 2, 2026 | $306.69 | $306.69 | $296.42 | $297.47 | -1.22% | 420.53K |
| Oct 1, 2026 | $302.70 | $305.81 | $298.74 | $301.15 | -0.51% | 354.44K |
| Sep 30, 2026 | $304.07 | $308.60 | $300.03 | $302.69 | +0.63% | 447.54K |
| Sep 29, 2026 | $312.94 | $313.09 | $298.39 | $300.80 | -3.97% | 651.93K |
| Sep 28, 2026 | $315.00 | $317.06 | $310.10 | $313.22 | -1.26% | 521.43K |
| Sep 25, 2026 | $319.78 | $322.92 | $316.24 | $317.23 | -0.93% | 514.31K |
| Sep 24, 2026 | $324.77 | $326.71 | $319.55 | $320.21 | -1.59% | 388.97K |
| Sep 23, 2026 | $324.58 | $329.58 | $324.50 | $325.37 | -0.06% | 449.98K |
| Sep 22, 2026 | $316.88 | $326.80 | $314.47 | $325.58 | +2.48% | 466.29K |
| Sep 21, 2026 | $313.46 | $321.85 | $309.72 | $317.69 | +1.90% | 560.02K |
| Sep 18, 2026 | $306.52 | $314.30 | $304.09 | $311.77 | +2.10% | 1.07M |
| Sep 17, 2026 | $309.98 | $311.78 | $302.88 | $305.36 | +0.38% | 424.85K |
| Sep 16, 2026 | $304.83 | $310.79 | $301.95 | $304.20 | +0.51% | 443.24K |
| Sep 15, 2026 | $311.48 | $311.59 | $302.24 | $302.66 | -2.86% | 359.88K |
| Sep 14, 2026 | $310.92 | $315.07 | $306.87 | $311.58 | -0.84% | 451.27K |
| Sep 11, 2026 | $314.32 | $318.30 | $313.44 | $314.22 | +1.07% | 323.34K |
| Sep 10, 2026 | $307.01 | $312.96 | $303.38 | $310.90 | +0.37% | 373.52K |
| Sep 9, 2026 | $313.21 | $316.56 | $309.43 | $309.75 | -1.98% | 329.85K |
| Sep 8, 2026 | $316.87 | $319.97 | $315.38 | $316.02 | +0.28% | 402.57K |
| Sep 4, 2026 | $315.10 | $318.32 | $312.91 | $315.13 | -0.08% | 281.44K |
| Sep 3, 2026 | $310.91 | $316.58 | $307.01 | $315.38 | +2.09% | 378.38K |
| Sep 2, 2026 | $313.63 | $316.93 | $305.92 | $308.92 | -1.92% | 550.14K |
| Sep 1, 2026 | $305.02 | $315.12 | $305.02 | $314.98 | +1.67% | 730.71K |
| Aug 31, 2026 | $309.55 | $311.50 | $306.93 | $309.82 | -0.30% | 649.18K |
| Aug 28, 2026 | $315.96 | $319.54 | $306.12 | $310.76 | -0.73% | 416.15K |
| Aug 27, 2026 | $313.17 | $315.60 | $306.90 | $313.05 | -0.43% | 651.39K |
| Aug 26, 2026 | $303.98 | $315.65 | $303.00 | $314.39 | +4.00% | 450.55K |
| Aug 25, 2026 | $312.51 | $313.45 | $295.75 | $302.29 | -2.74% | 1.18M |
| Aug 24, 2026 | $312.36 | $316.39 | $309.47 | $310.80 | -0.37% | 296.68K |
| Aug 21, 2026 | $315.19 | $318.34 | $311.32 | $311.94 | -0.80% | 435.51K |
| Aug 20, 2026 | $313.26 | $320.12 | $312.05 | $314.45 | -1.62% | 296.64K |
| Aug 19, 2026 | $318.99 | $323.89 | $315.88 | $319.64 | +1.91% | 402.51K |
| Aug 18, 2026 | $311.00 | $316.19 | $309.74 | $313.65 | +0.57% | 348.43K |
| Aug 17, 2026 | $311.57 | $313.57 | $308.68 | $311.86 | -0.38% | 466.04K |
| Aug 14, 2026 | $310.48 | $313.81 | $308.50 | $313.06 | +0.47% | 261.62K |
| Aug 13, 2026 | $311.91 | $314.38 | $309.09 | $311.60 | +0.71% | 347.51K |
| Aug 12, 2026 | $322.01 | $322.01 | $307.34 | $309.41 | -2.98% | 824.06K |
| Aug 11, 2026 | $327.65 | $329.48 | $317.89 | $318.91 | -2.39% | 471.38K |
| Aug 10, 2026 | $329.77 | $334.39 | $324.45 | $326.71 | -1.03% | 328.22K |
| Aug 7, 2026 | $321.22 | $333.53 | $321.00 | $330.10 | +2.83% | 566.73K |
| Aug 6, 2026 | $331.63 | $333.99 | $320.95 | $321.02 | — | 551.62K |
