tiprankstipranks
Trending News
More News >
Watsco Inc (WSO)
:WSO
US Market
Advertisement

Watsco (WSO) Historical Prices

Compare
425 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
483.00
488.03
478.36
484.69
484.69
-0.50%
209,712
0.67
Jul 23, 2025
486.91
494.94
483.53
487.11
487.11
+1.42%
281,229
0.89
Jul 22, 2025
469.79
480.74
464.00
480.29
480.29
+2.42%
201,784
0.63
Jul 21, 2025
472.94
475.46
468.96
468.96
468.96
-0.38%
270,162
0.85
Jul 18, 2025
475.23
475.23
468.50
470.75
470.75
-0.35%
247,223
0.78
Jul 17, 2025
472.98
475.96
467.48
472.42
472.42
+0.14%
241,744
0.76
Jul 16, 2025
469.24
472.66
466.00
471.75
471.75
+0.38%
256,347
0.81
Jul 15, 2025
474.04
477.30
469.34
472.98
469.98
+0.70%
351,548
1.12
Jul 14, 2025
469.65
476.07
467.74
472.69
469.69
+1.20%
175,925
0.56
Jul 11, 2025
472.88
474.71
468.15
470.05
467.07
-0.68%
232,042
0.73
Jul 10, 2025
466.86
481.61
462.06
476.29
473.27
+1.34%
485,217
1.53
Jul 09, 2025
462.45
473.52
457.99
473.01
470.01
+3.69%
371,034
1.17
Jul 08, 2025
455.98
462.63
455.98
459.07
456.16
+0.87%
270,208
0.85
Jul 07, 2025
454.23
463.70
454.23
458.00
455.10
+0.79%
333,730
1.05
Jul 03, 2025
456.41
460.89
454.30
457.32
454.42
+0.81%
114,251
0.36
Jul 02, 2025
454.39
462.73
451.95
456.55
453.65
+0.85%
288,148
0.90
Jul 01, 2025
440.80
461.43
440.71
455.59
452.70
+3.82%
308,381
0.96
Jun 30, 2025
435.91
442.09
434.96
441.62
438.82
+1.82%
451,145
1.42
Jun 27, 2025
435.86
441.56
430.11
436.50
433.73
+1.12%
801,123
2.61
Jun 26, 2025
425.81
434.48
421.22
434.43
431.67
+3.21%
408,334
1.35
Jun 25, 2025
430.05
430.82
418.31
423.60
420.91
-1.14%
429,150
1.43
Jun 24, 2025
431.88
434.90
427.69
431.21
428.47
+1.07%
294,509
0.99
Jun 23, 2025
422.41
430.54
421.28
429.39
426.67
+2.44%
281,500
0.93
Jun 20, 2025
427.71
431.94
419.91
421.84
419.16
+0.27%
558,321
1.88
Jun 18, 2025
425.51
430.60
423.19
423.41
420.72
+0.43%
295,473
1.00
Jun 17, 2025
426.35
431.30
422.99
424.29
421.60
-0.61%
232,208
0.79
Jun 16, 2025
435.62
435.62
426.89
429.63
426.90
+0.09%
297,082
1.02
Jun 13, 2025
438.67
443.29
430.42
431.99
429.25
-1.89%
235,983
0.81
Jun 12, 2025
441.57
446.29
440.64
443.13
440.32
+0.03%
219,489
0.75
Jun 11, 2025
451.52
451.52
442.18
445.81
442.98
-0.27%
166,737
0.56
Jun 10, 2025
446.17
451.33
443.87
449.85
447.00
+1.85%
242,949
0.82
Jun 09, 2025
447.42
448.05
442.71
444.48
441.66
+0.42%
231,705
0.76
Jun 06, 2025
447.00
448.92
441.77
445.44
442.61
+1.34%
182,290
0.59
Jun 05, 2025
445.99
447.35
439.61
442.37
439.56
-0.03%
205,900
0.66
Jun 04, 2025
446.01
449.95
442.64
445.31
442.48
+0.73%
215,353
0.69
Jun 03, 2025
432.00
445.41
431.68
444.90
442.08
+3.23%
283,319
0.90
Jun 02, 2025
441.30
441.30
430.20
433.75
431.00
-1.59%
278,117
0.89
May 30, 2025
445.80
449.72
441.41
443.57
440.76
+0.12%
405,344
1.31
May 29, 2025
444.78
446.22
435.58
445.85
443.02
+1.34%
517,310
1.70
May 28, 2025
460.07
460.07
441.03
442.76
439.95
-3.16%
369,721
1.23
May 27, 2025
461.25
462.91
450.00
460.11
457.19
+1.72%
383,206
1.27
May 23, 2025
451.53
457.57
451.53
455.22
452.33
+0.45%
252,686
0.83
May 22, 2025
458.09
458.95
452.18
456.08
453.19
+0.12%
244,407
0.80
May 21, 2025
465.30
469.49
458.25
458.42
455.51
-1.82%
281,551
0.92
May 20, 2025
486.15
489.60
468.87
469.91
466.93
-3.13%
346,060
1.12
May 19, 2025
484.27
491.56
481.89
488.19
485.09
-0.18%
181,459
0.57
May 16, 2025
481.59
493.59
478.28
492.17
489.05
+3.39%
219,389
0.68
May 15, 2025
478.32
481.29
475.03
479.06
476.02
+0.78%
188,104
0.58
May 14, 2025
480.91
483.53
475.14
478.40
475.36
+0.03%
205,337
0.64
May 13, 2025
485.96
485.96
477.98
481.29
478.24
-0.10%
295,687
0.92
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis