WSO: Historical Prices for WATSCO INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	49.97	50.12	49.26	49.52	300,800	49.52
8-Feb-10	49.88	50.47	49.37	49.52	186,000	49.52
5-Feb-10	48.50	49.96	48.46	49.88	424,200	49.88
4-Feb-10	48.63	49.29	48.33	48.50	352,000	48.50
3-Feb-10	49.22	49.49	48.54	49.02	194,400	49.02
2-Feb-10	48.00	49.83	47.84	49.51	398,400	49.51
1-Feb-10	48.05	48.51	47.34	47.86	329,700	47.86
29-Jan-10	49.96	50.29	47.90	47.96	468,500	47.96
28-Jan-10	50.32	50.50	49.51	49.93	132,100	49.93
27-Jan-10	50.05	50.42	49.68	50.36	177,800	50.36
26-Jan-10	50.31	50.61	49.94	50.25	173,200	50.25
25-Jan-10	51.06	51.06	50.13	50.60	260,400	50.60
22-Jan-10	50.92	51.49	50.35	50.56	374,300	50.56
21-Jan-10	50.86	51.57	50.77	51.12	366,500	51.12
20-Jan-10	51.31	51.92	50.53	51.00	195,700	51.00
19-Jan-10	51.21	51.84	50.96	51.66	233,200	51.66
15-Jan-10	52.24	52.24	50.26	51.26	1,014,700	51.26
14-Jan-10	49.19	50.13	49.15	49.75	504,000	49.75
13-Jan-10	48.36	49.29	48.36	49.16	773,500	49.16
13-Jan-10	$ 0.48 Dividend
12-Jan-10	48.44	48.97	47.86	48.89	209,300	48.41
11-Jan-10	49.35	49.35	48.56	48.88	114,500	48.40
8-Jan-10	49.02	49.39	48.87	49.23	141,300	48.75
7-Jan-10	48.58	49.52	48.36	49.36	262,800	48.88
6-Jan-10	48.26	48.98	48.26	48.61	279,100	48.13
5-Jan-10	49.82	49.82	47.96	48.28	664,100	47.81
4-Jan-10	49.48	49.79	49.24	49.64	208,800	49.15
31-Dec-09	50.01	50.42	48.98	48.98	522,800	48.50
30-Dec-09	49.44	50.01	49.08	49.89	249,200	49.40
29-Dec-09	49.80	50.19	49.57	49.75	83,000	49.26
28-Dec-09	49.98	50.13	49.36	49.83	195,500	49.34
24-Dec-09	49.99	50.03	49.61	49.95	69,500	49.46
23-Dec-09	50.10	50.47	49.46	49.93	135,900	49.44
22-Dec-09	49.97	50.22	49.70	49.88	228,300	49.39
21-Dec-09	49.72	50.36	49.50	49.98	219,900	49.49
18-Dec-09	49.55	50.14	48.82	49.58	633,300	49.09
17-Dec-09	49.60	49.68	48.90	49.30	220,500	48.82
16-Dec-09	50.04	50.27	49.47	49.75	234,300	49.26
15-Dec-09	50.06	50.21	49.60	49.79	267,600	49.30
14-Dec-09	50.07	50.33	49.40	50.05	348,500	49.56
11-Dec-09	50.23	50.72	49.82	50.23	202,700	49.74
10-Dec-09	51.08	51.08	49.50	49.91	323,300	49.42
9-Dec-09	50.39	50.69	49.78	50.58	229,700	50.08
8-Dec-09	50.67	51.04	49.72	50.20	182,600	49.71
7-Dec-09	51.53	52.02	50.56	50.86	215,400	50.36
4-Dec-09	51.77	52.49	51.12	51.69	406,000	51.18
3-Dec-09	51.43	51.73	50.80	50.86	217,100	50.36
2-Dec-09	50.91	51.85	50.75	51.36	228,800	50.86
1-Dec-09	50.81	51.89	50.49	50.79	234,400	50.29
30-Nov-09	50.33	50.33	49.09	50.16	224,300	49.67
27-Nov-09	49.79	50.87	49.54	50.35	106,100	49.86
25-Nov-09	51.33	51.67	50.99	51.44	112,800	50.93
24-Nov-09	51.42	51.58	50.55	51.06	190,500	50.56
23-Nov-09	51.97	52.55	51.00	51.30	220,000	50.80
20-Nov-09	51.36	51.53	50.70	51.11	231,800	50.61
19-Nov-09	52.93	52.93	50.82	51.58	183,000	51.07
18-Nov-09	52.63	53.02	51.69	52.23	117,600	51.72
17-Nov-09	52.69	53.44	52.15	52.50	92,900	51.98
16-Nov-09	52.70	53.11	52.20	52.79	210,000	52.27
13-Nov-09	51.87	52.35	51.02	52.22	111,900	51.71
12-Nov-09	52.42	52.95	51.12	51.53	131,300	51.02
11-Nov-09	53.10	53.49	52.11	52.65	108,500	52.13
10-Nov-09	52.82	53.16	51.89	52.51	98,700	51.99
9-Nov-09	52.02	52.95	51.89	52.95	143,500	52.43
6-Nov-09	50.75	51.51	50.56	51.44	131,200	50.93
5-Nov-09	51.03	52.01	51.01	51.20	302,900	50.70
4-Nov-09	51.55	52.23	50.27	50.45	191,300	49.95
* 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