Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Watsco Inc
(NY:
WSO
)
477.62
+7.10 (+1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
341.04
347.00
340.52
344.54
191,484
+2.58(+0.75%)
Oct 30, 2023
342.55
344.14
338.76
341.96
219,563
+3.34(+0.99%)
Oct 27, 2023
338.64
340.04
336.27
338.62
193,797
+0.20(+0.06%)
Oct 26, 2023
337.94
343.71
337.70
338.42
398,136
+2.16(+0.64%)
Oct 25, 2023
341.95
344.40
334.36
336.26
272,080
-6.55(-1.91%)
Oct 24, 2023
342.31
344.74
339.89
342.81
347,436
+3.60(+1.06%)
Oct 23, 2023
343.46
349.01
338.14
339.20
457,155
-4.07(-1.19%)
Oct 20, 2023
348.36
351.69
341.80
343.27
405,771
-6.28(-1.80%)
Oct 19, 2023
355.70
365.71
347.01
349.55
1,012,704
-14.02(-3.86%)
Oct 18, 2023
377.44
379.12
363.53
363.58
528,304
-17.48(-4.59%)
Oct 17, 2023
376.26
381.27
373.12
381.06
498,979
+3.49(+0.92%)
Oct 16, 2023
376.71
381.51
373.92
377.57
432,438
+2.09(+0.56%)
Oct 13, 2023
389.55
391.37
373.94
375.48
511,797
-14.07(-3.61%)
Oct 12, 2023
397.00
397.57
385.80
389.55
329,004
-5.60(-1.42%)
Oct 11, 2023
392.30
396.35
387.57
395.15
324,442
+3.42(+0.87%)
Oct 10, 2023
390.96
398.44
389.02
391.72
390,359
+2.97(+0.76%)
Oct 09, 2023
380.15
389.27
378.65
388.75
243,468
+8.11(+2.13%)
Oct 06, 2023
373.89
385.67
372.74
380.64
421,574
+3.01(+0.80%)
Oct 05, 2023
375.58
380.36
371.32
377.62
841,419
+1.31(+0.35%)
Oct 04, 2023
365.90
376.65
365.44
376.31
298,914
+13.13(+3.61%)
Oct 03, 2023
367.86
372.58
363.04
363.18
514,424
-5.31(-1.44%)
Oct 02, 2023
369.71
373.21
367.63
368.49
225,678
-2.13(-0.57%)
Sep 29, 2023
374.64
377.02
369.03
370.62
321,505
-2.60(-0.70%)
Sep 28, 2023
370.43
379.13
368.57
373.22
566,846
+2.58(+0.70%)
Sep 27, 2023
352.11
373.04
350.24
370.64
708,736
+21.61(+6.19%)
Sep 26, 2023
353.72
353.72
348.17
349.03
303,964
-4.22(-1.19%)
Sep 25, 2023
348.46
353.99
351.45
353.25
294,034
+3.57(+1.02%)
Sep 22, 2023
341.32
356.63
341.32
349.68
410,313
+9.72(+2.86%)
Sep 21, 2023
347.03
347.31
339.28
339.96
305,650
-9.91(-2.83%)
Sep 20, 2023
350.38
356.49
349.85
349.87
196,061
+0.71(+0.20%)
Sep 19, 2023
351.50
353.23
347.74
349.16
294,824
-2.70(-0.77%)
Sep 18, 2023
346.51
352.76
345.13
351.86
354,121
+5.83(+1.68%)
Sep 15, 2023
347.20
347.20
341.14
346.03
650,385
-3.24(-0.93%)
Sep 14, 2023
342.23
349.37
341.49
349.27
297,075
+9.85(+2.90%)
Sep 13, 2023
338.47
341.72
334.43
339.42
289,212
+0.29(+0.09%)
Sep 12, 2023
342.46
345.17
337.19
339.12
285,638
-5.30(-1.54%)
Sep 11, 2023
344.13
345.44
340.03
344.42
285,369
+1.50(+0.44%)
Sep 08, 2023
345.15
345.41
341.24
342.92
195,667
-3.44(-0.99%)
Sep 07, 2023
345.81
348.33
342.62
346.36
366,064
-1.88(-0.54%)
Sep 06, 2023
345.70
351.99
345.01
348.25
257,875
+3.42(+0.99%)
Sep 05, 2023
355.02
356.10
340.75
344.83
287,138
-13.53(-3.78%)
Sep 01, 2023
359.25
360.40
354.65
358.36
220,486
+0.67(+0.19%)
Aug 31, 2023
357.05
361.36
354.55
357.70
328,401
+0.73(+0.20%)
Aug 30, 2023
356.10
358.50
353.36
356.97
263,769
+2.22(+0.63%)
Aug 29, 2023
344.42
355.33
342.55
354.75
156,170
+8.47(+2.45%)
Aug 28, 2023
343.84
347.54
343.84
346.29
152,907
+3.21(+0.94%)
Aug 25, 2023
341.50
343.88
337.80
343.08
122,732
+3.22(+0.95%)
Aug 24, 2023
344.00
346.70
339.67
339.86
128,287
-4.36(-1.27%)
Aug 23, 2023
343.72
345.31
339.68
344.21
239,729
+1.70(+0.50%)
Aug 22, 2023
343.94
345.91
339.52
342.52
243,067
-0.53(-0.15%)
Aug 21, 2023
339.05
344.86
336.49
343.05
274,839
+4.90(+1.45%)
Aug 18, 2023
332.62
339.06
331.23
338.15
245,345
+3.53(+1.06%)
Aug 17, 2023
345.41
346.27
333.47
334.62
410,555
-10.69(-3.10%)
Aug 16, 2023
353.86
357.81
344.19
345.31
214,155
-8.61(-2.43%)
Aug 15, 2023
352.82
358.20
351.56
353.92
197,724
-0.75(-0.21%)
Aug 14, 2023
350.19
355.62
349.70
354.66
200,769
+3.38(+0.96%)
Aug 11, 2023
348.85
352.51
346.47
351.28
173,042
+2.52(+0.72%)
Aug 10, 2023
350.98
355.16
348.27
348.76
182,244
-2.05(-0.58%)
Aug 09, 2023
353.56
353.56
348.61
350.81
198,119
-3.00(-0.85%)
Aug 08, 2023
354.80
354.80
349.12
353.81
247,455
-3.14(-0.88%)
Aug 07, 2023
355.10
358.36
353.85
356.95
198,256
+3.98(+1.13%)
Aug 04, 2023
357.28
358.31
351.39
352.97
202,282
-2.44(-0.69%)
Aug 03, 2023
349.14
356.57
346.65
355.41
292,292
+2.67(+0.76%)
Aug 02, 2023
368.31
368.31
350.82
352.74
571,626
-17.12(-4.63%)
Aug 01, 2023
352.35
373.02
349.69
369.86
692,471
-1.22(-0.33%)
Jul 31, 2023
372.05
372.05
367.70
371.08
387,224
+1.75(+0.47%)
Jul 28, 2023
365.41
369.83
363.12
369.33
303,296
+6.95(+1.92%)
Jul 27, 2023
364.71
366.49
358.87
362.39
307,649
-3.59(-0.98%)
Jul 26, 2023
358.47
366.19
358.47
365.98
238,705
+5.24(+1.45%)
Jul 25, 2023
358.25
363.45
357.34
360.74
203,816
+0.65(+0.18%)
Jul 24, 2023
359.22
364.12
355.83
360.09
236,069
+0.76(+0.21%)
Jul 21, 2023
361.40
363.13
359.12
359.32
195,806
-1.64(-0.45%)
Jul 20, 2023
361.80
362.82
358.79
360.96
305,906
-1.44(-0.40%)
Jul 19, 2023
361.97
362.51
358.81
362.41
214,397
-1.55(-0.43%)
Jul 18, 2023
363.04
367.04
361.31
363.96
193,491
-0.11(-0.03%)
Jul 17, 2023
357.98
365.13
356.41
364.06
221,501
+6.27(+1.75%)
Jul 14, 2023
359.51
359.66
354.89
357.79
422,533
-1.72(-0.48%)
Jul 13, 2023
361.18
362.28
354.63
359.51
368,907
-2.79(-0.77%)
Jul 12, 2023
361.60
367.81
354.91
362.30
388,734
+2.86(+0.79%)
Jul 11, 2023
366.27
370.27
357.02
359.44
532,082
-5.90(-1.61%)
Jul 10, 2023
356.48
365.43
354.93
365.34
495,228
+4.34(+1.20%)
Jul 07, 2023
362.31
368.56
360.90
361.00
315,484
-2.33(-0.64%)
Jul 06, 2023
365.99
365.99
357.71
363.33
307,218
-5.12(-1.39%)
Jul 05, 2023
365.26
370.99
362.25
368.45
349,743
+0.07(+0.02%)
Jul 03, 2023
371.21
372.63
366.99
368.38
186,424
-3.43(-0.92%)
Jun 30, 2023
370.88
374.11
366.50
371.81
358,579
+3.92(+1.07%)
Jun 29, 2023
367.23
369.40
364.05
367.89
271,843
+0.76(+0.21%)
Jun 28, 2023
365.75
370.34
360.88
367.13
405,530
+0.61(+0.17%)
Jun 27, 2023
354.95
366.53
353.81
366.52
334,064
+12.66(+3.58%)
Jun 26, 2023
355.05
359.06
350.86
353.86
423,082
-2.16(-0.61%)
Jun 23, 2023
349.36
357.04
349.36
356.02
488,238
+3.35(+0.95%)
Jun 22, 2023
351.81
354.24
349.18
352.67
280,231
-0.19(-0.05%)
Jun 21, 2023
348.91
354.75
347.22
352.85
284,400
+3.47(+0.99%)
Jun 20, 2023
356.16
356.16
345.12
349.38
725,288
-7.91(-2.22%)
Jun 16, 2023
358.11
360.69
356.17
357.30
473,133
-0.59(-0.17%)
Jun 15, 2023
352.44
358.43
349.27
357.89
257,192
+30.14(+9.19%)
May 08, 2023
327.94
329.28
324.80
327.76
210,515
-0.43(-0.13%)
May 05, 2023
331.08
333.84
325.35
328.19
286,841
+0.14(+0.04%)
May 04, 2023
328.13
329.37
323.81
328.05
218,262
-2.15(-0.65%)
May 03, 2023
332.44
336.20
329.64
330.20
301,511
-1.07(-0.32%)
May 02, 2023
334.13
335.87
327.56
331.27
328,164
-4.76(-1.42%)
May 01, 2023
338.02
341.14
334.83
336.03
321,846
-1.58(-0.47%)
Apr 28, 2023
341.12
341.47
335.98
337.61
350,430
-3.22(-0.94%)
Apr 27, 2023
332.26
340.95
329.85
340.83
344,287
+11.89(+3.61%)
Apr 26, 2023
333.86
336.47
327.63
328.94
277,718
-8.48(-2.51%)
Apr 25, 2023
329.76
337.70
327.18
337.42
416,212
+7.35(+2.23%)
Apr 24, 2023
331.23
335.56
327.49
330.07
283,450
+0.21(+0.06%)
Apr 21, 2023
335.93
336.37
328.23
329.85
454,164
-4.40(-1.31%)
Apr 20, 2023
340.16
347.57
318.55
334.25
970,698
+25.68(+8.32%)
Apr 19, 2023
311.21
313.24
306.89
308.56
566,551
-1.88(-0.61%)
Apr 18, 2023
307.56
310.85
305.34
310.45
493,281
+6.42(+2.11%)
Apr 17, 2023
305.87
308.32
302.34
304.02
336,889
-0.05(-0.02%)
Apr 14, 2023
304.75
307.02
302.75
304.07
278,169
-1.30(-0.42%)
Apr 13, 2023
303.50
307.83
299.00
305.37
286,544
+2.17(+0.71%)
Apr 12, 2023
302.97
307.05
301.32
303.20
326,905
+2.83(+0.94%)
Apr 11, 2023
296.80
306.04
296.80
300.37
291,322
+3.68(+1.24%)
Apr 10, 2023
289.71
297.42
288.96
296.69
319,622
+4.78(+1.64%)
Apr 06, 2023
295.58
297.76
291.64
291.92
283,601
-5.29(-1.78%)
Apr 05, 2023
298.74
301.51
292.80
297.20
639,391
-3.23(-1.08%)
Apr 04, 2023
311.63
311.63
296.89
300.44
286,671
-9.24(-2.98%)
Apr 03, 2023
306.38
309.79
303.88
309.67
492,394
+1.97(+0.64%)
Mar 31, 2023
306.17
309.10
305.31
307.70
246,572
+2.81(+0.92%)
Mar 30, 2023
308.46
309.12
302.38
304.88
260,307
-1.31(-0.43%)
Mar 29, 2023
305.80
308.12
303.85
306.19
279,022
+3.59(+1.19%)
Mar 28, 2023
295.30
304.27
295.30
302.60
433,406
+6.11(+2.06%)
Mar 27, 2023
291.42
298.22
290.32
296.49
337,087
+6.71(+2.32%)
Mar 24, 2023
284.67
290.07
281.18
289.78
210,165
+4.49(+1.57%)
Mar 23, 2023
284.95
291.43
283.71
285.29
196,275
+0.62(+0.22%)
Mar 22, 2023
292.52
294.51
284.21
284.67
201,345
-8.85(-3.01%)
Mar 21, 2023
293.48
294.96
289.81
293.52
214,378
+3.19(+1.10%)
Mar 20, 2023
287.62
292.14
285.98
290.33
257,490
+4.25(+1.49%)
Mar 17, 2023
291.98
291.98
283.61
286.07
753,065
-6.50(-2.22%)
Mar 16, 2023
287.08
294.50
285.44
292.57
270,171
+2.00(+0.69%)
Mar 15, 2023
284.14
293.76
282.31
290.57
629,850
+2.37(+0.82%)
Mar 14, 2023
289.72
292.53
283.38
288.20
333,436
+3.72(+1.31%)
Mar 13, 2023
280.27
285.86
274.71
284.48
317,234
+1.07(+0.38%)
Mar 10, 2023
292.12
292.12
280.75
283.40
312,049
-8.76(-3.00%)
Mar 09, 2023
297.01
298.21
290.81
292.17
227,105
-4.48(-1.51%)
Mar 08, 2023
294.72
298.46
293.95
296.64
134,755
+1.77(+0.60%)
Mar 07, 2023
298.96
301.19
294.71
294.87
187,937
-4.46(-1.49%)
Mar 06, 2023
303.44
305.60
298.43
299.33
250,387
-4.37(-1.44%)
Mar 03, 2023
300.32
304.10
297.27
303.70
206,217
+5.40(+1.81%)
Mar 02, 2023
291.62
298.70
289.80
298.31
241,384
+6.06(+2.07%)
Mar 01, 2023
294.65
297.82
291.24
292.24
277,143
-2.45(-0.83%)
Feb 28, 2023
294.85
297.93
293.21
294.69
293,537
-0.27(-0.09%)
Feb 27, 2023
293.88
299.70
293.38
294.96
201,855
+4.61(+1.59%)
Feb 24, 2023
291.35
293.52
288.29
290.35
386,471
-4.58(-1.55%)
Feb 23, 2023
296.17
297.83
290.69
294.93
362,510
-0.46(-0.16%)
Feb 22, 2023
297.37
298.29
293.19
295.40
306,330
-0.83(-0.28%)
Feb 21, 2023
308.08
308.88
295.58
296.23
412,204
-17.06(-5.45%)
Feb 17, 2023
313.84
315.35
304.79
313.29
382,766
-0.15(-0.05%)
Feb 16, 2023
303.19
332.54
299.84
313.44
990,010
+15.94(+5.36%)
Feb 15, 2023
290.55
298.61
288.48
297.50
489,412
+5.88(+2.02%)
Feb 14, 2023
288.44
293.03
285.98
291.62
216,954
+2.18(+0.75%)
Feb 13, 2023
285.32
290.80
285.30
289.45
222,104
+4.70(+1.65%)
Feb 10, 2023
283.64
287.10
282.74
284.75
174,122
-0.74(-0.26%)
Feb 09, 2023
286.00
289.05
284.98
285.49
260,461
+0.76(+0.27%)
Feb 08, 2023
285.60
290.07
284.50
284.73
256,350
-2.38(-0.83%)
Feb 07, 2023
292.66
292.98
282.73
287.11
713,464
-7.98(-2.70%)
Feb 06, 2023
301.74
303.75
293.14
295.09
318,858
-8.76(-2.88%)
Feb 03, 2023
301.01
309.32
300.77
303.85
258,331
-2.38(-0.78%)
Feb 02, 2023
294.53
308.38
292.61
306.23
571,353
+15.74(+5.42%)
Feb 01, 2023
276.43
291.79
276.10
290.49
453,465
+12.57(+4.52%)
Jan 31, 2023
266.90
278.34
265.58
277.92
311,316
+11.48(+4.31%)
Jan 30, 2023
270.76
273.80
265.85
266.44
196,955
-6.51(-2.38%)
Jan 27, 2023
266.94
273.56
266.75
272.95
242,497
+6.30(+2.36%)
Jan 26, 2023
265.65
267.75
262.25
266.65
180,360
+3.16(+1.20%)
Jan 25, 2023
263.72
264.62
260.71
263.49
205,215
-2.47(-0.93%)
Jan 24, 2023
262.45
266.34
261.16
265.96
208,607
+0.97(+0.36%)
Jan 23, 2023
263.62
267.00
262.84
264.99
260,161
+2.95(+1.13%)
Jan 20, 2023
254.72
262.18
252.66
262.04
244,882
+8.38(+3.31%)
Jan 19, 2023
261.84
263.96
253.24
253.66
219,739
-9.14(-3.48%)
Jan 18, 2023
264.96
266.70
262.08
262.80
234,488
-1.56(-0.59%)
Jan 17, 2023
267.02
267.78
263.34
264.35
168,416
-2.05(-0.77%)
Jan 13, 2023
261.01
267.11
261.01
266.40
184,504
+2.91(+1.10%)
Jan 12, 2023
266.60
269.30
262.03
263.49
329,375
-1.98(-0.75%)
Jan 11, 2023
261.03
267.04
260.83
265.48
265,572
+5.05(+1.94%)
Jan 10, 2023
252.17
260.67
252.17
260.42
246,532
+6.75(+2.66%)
Jan 09, 2023
253.19
259.63
251.18
253.68
350,783
+2.25(+0.90%)
Jan 06, 2023
248.31
251.81
245.21
251.42
236,759
+6.19(+2.52%)
Jan 05, 2023
248.08
248.08
241.82
245.23
363,044
-4.50(-1.80%)
Jan 04, 2023
245.69
249.91
243.68
249.73
304,004
+4.95(+2.02%)
Jan 03, 2023
243.42
245.64
241.05
244.78
290,783
+5.73(+2.40%)
Dec 30, 2022
240.24
240.58
236.42
239.05
326,299
-3.02(-1.25%)
Dec 29, 2022
238.66
243.74
237.03
242.07
155,171
+5.32(+2.25%)
Dec 28, 2022
242.77
243.23
236.59
236.75
210,268
-5.44(-2.24%)
Dec 27, 2022
241.50
243.29
238.37
242.18
139,063
+0.48(+0.20%)
Dec 23, 2022
239.26
243.31
239.26
241.71
229,713
+3.01(+1.26%)
Dec 22, 2022
241.16
241.69
233.28
238.69
272,754
-5.42(-2.22%)
Dec 21, 2022
242.65
244.22
240.93
244.11
254,647
+3.06(+1.27%)
Dec 20, 2022
239.67
242.65
238.61
241.05
212,542
+0.16(+0.07%)
Dec 19, 2022
245.12
245.69
238.24
240.89
246,813
-3.86(-1.58%)
Dec 16, 2022
244.87
247.89
241.99
244.75
503,352
-2.72(-1.10%)
Dec 15, 2022
250.41
251.30
245.15
247.47
226,990
-7.71(-3.02%)
Dec 14, 2022
257.11
260.25
252.82
255.18
188,409
-2.34(-0.91%)
Dec 13, 2022
264.93
267.00
254.47
257.52
359,461
+2.24(+0.88%)
Dec 12, 2022
253.77
256.05
251.89
255.28
210,570
+3.23(+1.28%)
Dec 09, 2022
252.53
254.49
251.54
252.05
178,914
-0.81(-0.32%)
Dec 08, 2022
245.32
253.74
245.32
252.85
268,849
+6.84(+2.78%)
Dec 07, 2022
242.75
248.60
242.75
246.01
196,126
+2.64(+1.08%)
Dec 06, 2022
246.83
246.83
239.49
243.37
387,202
-3.02(-1.23%)
Dec 05, 2022
252.01
252.01
245.09
246.39
336,902
-8.95(-3.51%)
Dec 02, 2022
255.76
258.13
252.67
255.34
209,219
-3.39(-1.31%)
Dec 01, 2022
259.72
261.61
255.06
258.74
383,653
+0.92(+0.36%)
Nov 30, 2022
256.61
257.86
246.24
257.82
493,823
-0.31(-0.12%)
Nov 29, 2022
257.98
259.03
253.60
258.12
183,493
-0.63(-0.24%)
Nov 28, 2022
266.01
266.13
257.40
258.76
172,905
-8.42(-3.15%)
Nov 25, 2022
266.66
269.05
264.86
267.17
72,661
-0.26(-0.10%)
Nov 23, 2022
267.07
269.56
265.21
267.43
179,690
-0.32(-0.12%)
Nov 22, 2022
267.39
270.09
264.56
267.75
189,961
+2.86(+1.08%)
Nov 21, 2022
262.77
266.82
262.10
264.89
203,112
+1.02(+0.39%)
Nov 18, 2022
265.88
267.73
261.59
263.88
370,493
+1.08(+0.41%)
Nov 17, 2022
261.13
263.19
255.80
262.79
224,719
-1.98(-0.75%)
Nov 16, 2022
269.89
271.19
264.26
264.78
217,588
-6.70(-2.47%)
Nov 15, 2022
272.97
275.28
268.97
271.48
226,252
+3.01(+1.12%)
Nov 14, 2022
266.42
273.90
264.87
268.47
394,558
+2.12(+0.80%)
Nov 11, 2022
267.66
271.41
262.63
266.35
409,649
-3.48(-1.29%)
Nov 10, 2022
254.06
271.33
254.06
269.83
504,358
+26.36(+10.83%)
Nov 09, 2022
250.19
251.20
243.07
243.47
385,817
-8.20(-3.26%)
Nov 08, 2022
254.31
254.31
248.70
251.66
273,987
-0.30(-0.12%)
Nov 07, 2022
253.61
253.61
247.90
251.96
277,706
+0.87(+0.35%)
Nov 04, 2022
254.25
255.23
246.12
251.09
225,865
+0.84(+0.34%)
Nov 03, 2022
251.82
254.34
250.10
250.25
326,975
-5.55(-2.17%)
Nov 02, 2022
260.72
264.38
255.33
255.79
432,356
-5.49(-2.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.