Watsco Inc (NY: WSO )

500.25 +13.71 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 270.95 271.50 266.53 266.81 135,116 -4.57(-1.69%)
Apr 29, 2021 265.82 271.67 263.15 271.39 139,483 +6.78(+2.56%)
Apr 28, 2021 268.34 268.86 264.27 264.61 224,009 -4.05(-1.51%)
Apr 27, 2021 264.61 269.28 263.01 268.65 200,621 +3.27(+1.23%)
Apr 26, 2021 266.68 267.90 264.86 265.38 221,265 -0.89(-0.34%)
Apr 23, 2021 267.30 269.62 262.33 266.28 272,099 +1.02(+0.38%)
Apr 22, 2021 259.65 269.21 256.92 265.26 399,014 +5.62(+2.16%)
Apr 21, 2021 257.20 260.63 256.01 259.63 204,519 +2.40(+0.93%)
Apr 20, 2021 258.67 261.94 253.59 257.23 296,709 -0.70(-0.27%)
Apr 19, 2021 259.93 261.42 256.37 257.93 247,947 -0.52(-0.20%)
Apr 16, 2021 256.21 260.12 254.03 258.45 178,692 +3.66(+1.44%)
Apr 15, 2021 251.92 255.02 251.20 254.79 132,936 +2.52(+1.00%)
Apr 14, 2021 252.37 254.12 251.73 252.26 262,200 -0.39(-0.16%)
Apr 13, 2021 252.95 255.02 250.97 252.66 218,045 -0.55(-0.22%)
Apr 12, 2021 249.70 253.39 248.79 253.21 208,794 +3.42(+1.37%)
Apr 09, 2021 246.75 250.86 245.79 249.79 157,178 +4.24(+1.73%)
Apr 08, 2021 245.87 246.00 240.75 245.54 132,484 +1.26(+0.51%)
Apr 07, 2021 245.38 245.38 242.34 244.29 115,674 -1.14(-0.46%)
Apr 06, 2021 244.81 247.88 244.81 245.43 130,064 +0.35(+0.14%)
Apr 05, 2021 242.63 245.17 242.47 245.07 104,227 +3.32(+1.37%)
Apr 01, 2021 238.29 242.31 237.87 241.75 178,401 +5.85(+2.48%)
Mar 31, 2021 236.44 239.11 235.90 235.90 206,682 +0.48(+0.20%)
Mar 30, 2021 232.89 236.58 232.79 235.42 124,865 +2.05(+0.88%)
Mar 29, 2021 234.80 240.71 233.05 233.37 170,251 -1.77(-0.75%)
Mar 26, 2021 235.22 237.80 234.34 235.14 240,963 +1.06(+0.45%)
Mar 25, 2021 229.78 234.91 227.03 234.08 174,168 +3.69(+1.60%)
Mar 24, 2021 229.22 232.08 226.94 230.39 162,591 +2.50(+1.10%)
Mar 23, 2021 228.93 231.69 226.72 227.89 131,594 -2.34(-1.02%)
Mar 22, 2021 229.70 231.71 226.20 230.24 129,727 +0.73(+0.32%)
Mar 19, 2021 232.96 233.67 229.48 229.50 537,635 -3.33(-1.43%)
Mar 18, 2021 232.61 235.02 232.22 232.83 144,926 -0.34(-0.15%)
Mar 17, 2021 230.80 234.05 230.07 233.18 156,331 +2.14(+0.93%)
Mar 16, 2021 233.69 234.79 230.65 231.03 196,404 -0.11(-0.05%)
Mar 15, 2021 225.02 232.02 223.75 231.14 253,654 +6.72(+3.00%)
Mar 12, 2021 222.82 225.55 221.89 224.42 237,536 +2.15(+0.97%)
Mar 11, 2021 218.86 223.04 218.21 222.27 145,728 +3.76(+1.72%)
Mar 10, 2021 218.43 219.44 215.26 218.50 404,050 +1.99(+0.92%)
Mar 09, 2021 216.42 221.36 216.30 216.51 199,223 +1.44(+0.67%)
Mar 08, 2021 218.45 218.45 214.37 215.07 233,849 -1.75(-0.81%)
Mar 05, 2021 212.93 217.82 210.91 216.82 310,267 +5.43(+2.57%)
Mar 04, 2021 217.13 218.96 211.11 211.39 295,614 -5.74(-2.64%)
Mar 03, 2021 224.49 224.49 217.13 217.13 287,369 -5.83(-2.61%)
Mar 02, 2021 226.38 227.03 221.45 222.96 319,205 -3.98(-1.75%)
Mar 01, 2021 226.60 228.02 221.01 226.94 320,600 +7.00(+3.18%)
Feb 26, 2021 224.81 224.93 219.77 219.93 394,383 -2.99(-1.34%)
Feb 25, 2021 223.48 226.48 222.28 222.92 157,335 -1.09(-0.49%)
Feb 24, 2021 222.80 224.71 220.72 224.01 199,504 +1.23(+0.55%)
Feb 23, 2021 220.10 223.25 217.16 222.78 203,453 +1.84(+0.83%)
Feb 22, 2021 220.17 222.55 218.76 220.95 163,470 +0.58(+0.26%)
Feb 19, 2021 218.94 221.99 217.93 220.37 218,524 +1.93(+0.88%)
Feb 18, 2021 218.22 220.66 217.06 218.44 166,680 +0.45(+0.21%)
Feb 17, 2021 221.58 223.92 214.96 217.99 238,415 -2.92(-1.32%)
Feb 16, 2021 225.60 226.00 220.90 220.91 243,714 -3.60(-1.60%)
Feb 12, 2021 222.96 225.67 222.42 224.51 188,791 -0.96(-0.43%)
Feb 11, 2021 235.22 239.91 222.49 225.47 415,538 -2.23(-0.98%)
Feb 10, 2021 231.19 235.19 224.51 227.70 231,773 -1.41(-0.62%)
Feb 09, 2021 229.77 229.77 223.74 229.12 136,240 -0.99(-0.43%)
Feb 08, 2021 222.54 231.10 221.09 230.11 248,836 +10.97(+5.00%)
Feb 05, 2021 221.62 224.00 218.10 219.15 194,981 -0.72(-0.33%)
Feb 04, 2021 223.06 224.10 216.88 219.86 233,135 -1.56(-0.71%)
Feb 03, 2021 220.51 224.59 220.36 221.43 84,296 +0.42(+0.19%)
Feb 02, 2021 221.36 221.77 218.00 221.00 200,688 -0.13(-0.06%)
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.