Australia markets open in 8 hours 11 minutes

Watsco, Inc. (WSO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
446.40+5.80 (+1.32%)
As of 11:48AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024438.30447.48429.01446.40446.40148,365
24 Apr 2024422.69451.29421.83440.60440.60778,400
23 Apr 2024408.44419.30407.00413.57413.57465,700
22 Apr 2024398.48407.05396.82406.50406.50499,800
19 Apr 2024400.59406.07396.92396.92396.92343,500
18 Apr 2024407.22409.88401.50401.93401.93219,800
17 Apr 2024413.35414.00403.48403.94403.94249,400
16 Apr 2024412.22414.75408.36413.37413.37214,900
15 Apr 2024421.66421.66409.85412.43412.43200,300
12 Apr 2024410.21421.31410.21417.71417.71280,200
12 Apr 20242.7 Dividend
11 Apr 2024420.10421.67411.17414.85412.15441,600
10 Apr 2024428.71432.68423.21423.34420.58288,400
09 Apr 2024445.43446.59432.93437.09434.25228,100
08 Apr 2024445.88447.49441.71444.57441.68239,400
05 Apr 2024432.42444.73431.54444.14441.25253,900
04 Apr 2024436.26440.28430.36432.22429.41216,800
03 Apr 2024425.75432.24424.42432.19429.38335,200
02 Apr 2024428.50430.46424.18427.36424.58244,200
01 Apr 2024432.33435.76428.12434.17431.34294,300
28 Mar 2024432.16435.97431.15431.97429.16224,800
27 Mar 2024428.90434.28426.20434.28431.45228,900
26 Mar 2024431.00432.44424.14424.25421.49350,000
25 Mar 2024438.78439.48430.31430.48427.68214,200
22 Mar 2024439.09439.69434.43439.50436.64361,600
21 Mar 2024427.23441.29424.93439.25436.39371,300
20 Mar 2024415.39423.50413.59423.15420.40231,200
19 Mar 2024409.61417.67409.61414.73412.03346,200
18 Mar 2024406.80410.51405.56410.09407.42436,100
15 Mar 2024394.42405.24393.88404.20401.571,288,800
14 Mar 2024405.00405.00394.17397.15394.57450,500
13 Mar 2024401.00404.69400.07402.75400.13259,400
12 Mar 2024396.78402.00394.85400.40397.79534,600
11 Mar 2024398.95398.95389.08394.90392.33515,100
08 Mar 2024406.11408.51398.11401.08398.47290,500
07 Mar 2024396.31408.69396.17404.54401.91331,100
06 Mar 2024395.45396.71388.47394.25391.68345,300
05 Mar 2024395.52396.98389.02392.73390.17376,300
04 Mar 2024396.64400.80393.45397.41394.82431,000
01 Mar 2024394.29397.59391.39394.54391.97248,600
29 Feb 2024395.89400.01390.92394.12391.55514,300
28 Feb 2024387.58398.55387.58395.97393.39251,700
27 Feb 2024385.00390.00383.06389.11386.58235,400
26 Feb 2024384.15385.86380.58383.71381.21239,400
23 Feb 2024385.66386.82380.96384.98382.47159,000
22 Feb 2024383.49387.65382.30383.27380.78226,300
21 Feb 2024378.27382.27377.92379.87377.40210,500
20 Feb 2024376.30381.88373.33377.91375.45272,300
16 Feb 2024394.97397.78381.32381.46378.98366,200
15 Feb 2024389.50398.44387.88397.37394.78285,600
14 Feb 2024386.92391.94380.20387.76385.24497,000
13 Feb 2024377.24390.10374.07384.17381.67859,800
12 Feb 2024415.52417.20409.87410.40407.73513,400
09 Feb 2024409.88416.64408.79415.52412.82471,100
08 Feb 2024403.77409.77401.33409.41406.75234,800
07 Feb 2024398.39406.26396.19402.72400.10215,700
06 Feb 2024392.33397.55391.42394.37391.80213,200
05 Feb 2024391.86395.53389.06392.79390.23238,500
02 Feb 2024392.95396.90387.53395.50392.93216,700
01 Feb 2024392.22394.90387.63394.90392.33248,700
31 Jan 2024394.46397.63389.12390.98388.44521,200
30 Jan 2024391.23397.98389.86396.34393.76349,800
29 Jan 2024383.73392.91383.51392.79390.23345,600
26 Jan 2024387.14388.60376.73383.51381.01388,200
25 Jan 2024389.46392.64387.39388.37385.84378,100
24 Jan 2024399.90399.90386.33387.31384.79325,100
23 Jan 2024409.52410.15396.28397.22394.63255,800
22 Jan 2024402.09409.07401.43408.83406.17249,500
19 Jan 2024394.25401.60388.28400.20397.60408,400
18 Jan 2024396.43399.26388.56392.98390.42701,100
17 Jan 2024397.69400.66391.58392.54389.99413,500
16 Jan 2024402.72404.77398.55402.06399.44201,600
16 Jan 20242.45 Dividend
12 Jan 2024413.10413.10405.58407.66402.57338,200
11 Jan 2024409.59411.42405.33410.47405.35515,700
10 Jan 2024405.42411.48404.96411.27406.14184,500
09 Jan 2024401.39404.59400.49404.59399.54303,800
08 Jan 2024407.47407.90402.85405.09400.03335,900
05 Jan 2024409.92413.51405.70406.00400.93266,500
04 Jan 2024409.43416.79407.62412.70407.55307,300
03 Jan 2024416.08416.08407.80409.17404.06251,100
02 Jan 2024422.85427.00416.00419.56414.32247,400
29 Dec 2023428.00432.69427.82428.47423.12154,600
28 Dec 2023428.35430.52426.32429.01423.66190,100
27 Dec 2023428.71429.43426.98428.35423.00162,900
26 Dec 2023426.74428.92423.20427.74422.40149,900
22 Dec 2023428.21428.68423.75425.47420.16156,200
21 Dec 2023422.14425.60420.74425.37420.06177,700
20 Dec 2023422.31428.36417.04417.65412.44259,500
19 Dec 2023430.13433.19422.11423.30418.02226,800
18 Dec 2023422.00428.02421.22426.03420.71213,500
15 Dec 2023415.56424.01413.28421.15415.89484,700
14 Dec 2023413.00421.00410.42417.00411.80485,600
13 Dec 2023411.93411.93391.42408.22403.13431,600
12 Dec 2023413.44414.55410.05412.58407.43230,300
11 Dec 2023412.32415.64412.20413.58408.42253,300
08 Dec 2023407.50413.65407.35411.85406.71283,200
07 Dec 2023398.40403.06397.91403.03398.00153,400
06 Dec 2023396.47403.50396.47399.20394.22155,300
05 Dec 2023396.92398.98392.98395.07390.14165,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...