WSO: Historical Prices for WATSCO INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	51.36	51.53	50.70	51.11	231,800	51.11
19-Nov-09	52.93	52.93	50.82	51.58	183,000	51.58
18-Nov-09	52.63	53.02	51.69	52.23	117,600	52.23
17-Nov-09	52.69	53.44	52.15	52.50	92,900	52.50
16-Nov-09	52.70	53.11	52.20	52.79	210,000	52.79
13-Nov-09	51.87	52.35	51.02	52.22	111,900	52.22
12-Nov-09	52.42	52.95	51.12	51.53	131,300	51.53
11-Nov-09	53.10	53.49	52.11	52.65	108,500	52.65
10-Nov-09	52.82	53.16	51.89	52.51	98,700	52.51
9-Nov-09	52.02	52.95	51.89	52.95	143,500	52.95
6-Nov-09	50.75	51.51	50.56	51.44	131,200	51.44
5-Nov-09	51.03	52.01	51.01	51.20	302,900	51.20
4-Nov-09	51.55	52.23	50.27	50.45	191,300	50.45
3-Nov-09	50.64	51.57	50.07	51.37	188,500	51.37
2-Nov-09	51.57	52.37	50.19	50.90	299,100	50.90
30-Oct-09	51.74	51.90	50.23	51.22	328,300	51.22
29-Oct-09	51.82	52.40	50.85	52.00	228,400	52.00
28-Oct-09	51.82	52.16	50.56	51.38	373,300	51.38
27-Oct-09	52.37	52.47	51.36	51.94	369,100	51.94
26-Oct-09	52.39	53.22	51.10	52.34	225,300	52.34
23-Oct-09	53.03	53.03	51.76	52.49	126,000	52.49
22-Oct-09	51.94	53.14	51.74	52.79	68,900	52.79
21-Oct-09	52.32	53.50	51.62	52.10	198,100	52.10
20-Oct-09	53.58	53.58	51.66	52.52	223,400	52.52
19-Oct-09	53.18	53.95	52.70	53.58	128,700	53.58
16-Oct-09	52.70	53.33	51.81	52.83	151,500	52.83
15-Oct-09	53.19	53.66	52.40	52.95	317,800	52.95
14-Oct-09	53.24	53.71	52.86	53.71	160,700	53.71
13-Oct-09	52.48	52.86	51.97	52.75	117,400	52.75
13-Oct-09	$ 0.48 Dividend
12-Oct-09	53.79	54.07	52.81	52.90	133,500	52.42
9-Oct-09	52.83	53.58	52.34	53.40	123,300	52.92
8-Oct-09	52.75	53.00	51.81	52.70	227,300	52.22
7-Oct-09	52.50	52.76	51.90	52.19	149,300	51.72
6-Oct-09	52.70	53.05	52.10	52.55	164,300	52.07
5-Oct-09	51.94	52.44	51.55	52.19	151,600	51.72
2-Oct-09	52.04	52.80	51.61	51.76	194,800	51.29
1-Oct-09	52.72	53.36	52.21	52.36	164,600	51.88
30-Sep-09	54.59	54.59	53.01	53.91	228,300	53.42
29-Sep-09	54.32	55.15	54.29	54.59	113,200	54.09
28-Sep-09	54.51	55.19	53.84	54.44	103,400	53.95
25-Sep-09	54.50	54.75	53.63	54.08	67,600	53.59
24-Sep-09	55.40	55.68	54.48	54.81	80,500	54.31
23-Sep-09	56.33	56.78	55.01	55.03	111,300	54.53
22-Sep-09	56.47	57.21	55.90	56.04	84,800	55.53
21-Sep-09	55.34	56.52	55.07	56.16	170,700	55.65
18-Sep-09	57.00	57.63	55.90	55.96	535,500	55.45
17-Sep-09	56.43	57.35	56.36	56.82	136,500	56.30
16-Sep-09	54.62	56.80	54.36	56.43	254,900	55.92
15-Sep-09	53.76	54.59	53.31	54.58	146,900	54.08
14-Sep-09	53.19	53.97	52.69	53.94	178,400	53.45
11-Sep-09	53.10	53.42	52.92	53.39	164,700	52.91
10-Sep-09	52.80	53.07	52.50	53.00	204,800	52.52
9-Sep-09	52.87	53.08	52.59	52.82	189,400	52.34
8-Sep-09	53.03	53.14	52.26	52.76	112,800	52.28
4-Sep-09	51.85	52.56	51.56	52.53	113,700	52.05
3-Sep-09	51.72	51.91	51.43	51.80	202,900	51.33
2-Sep-09	52.27	52.41	51.54	51.67	321,700	51.20
1-Sep-09	52.79	53.68	51.42	52.31	345,100	51.84
31-Aug-09	52.63	53.05	52.17	52.83	412,000	52.35
28-Aug-09	53.75	53.75	52.78	53.23	190,800	52.75
27-Aug-09	54.40	54.40	52.72	53.61	276,700	53.12
26-Aug-09	54.67	55.10	54.02	54.24	265,300	53.75
25-Aug-09	54.13	55.45	53.83	54.88	318,200	54.38
24-Aug-09	53.78	54.01	53.14	53.83	262,800	53.34
21-Aug-09	53.36	53.64	52.47	53.50	436,200	53.01
20-Aug-09	52.57	52.98	52.22	52.55	120,500	52.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions