NYSE - Delayed Quote USD

Watsco, Inc. (WSO)

406.50 +9.58 (+2.41%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 398.48 407.05 396.82 406.50 406.50 499,800
Apr 19, 2024 400.59 406.07 396.92 396.92 396.92 343,500
Apr 18, 2024 407.22 409.88 401.50 401.93 401.93 219,800
Apr 17, 2024 413.35 414.00 403.48 403.94 403.94 249,400
Apr 16, 2024 412.22 414.75 408.36 413.37 413.37 214,900
Apr 15, 2024 421.66 421.66 409.85 412.43 412.43 200,300
Apr 12, 2024 2.70 Dividend
Apr 12, 2024 410.21 421.31 410.21 417.71 417.71 280,200
Apr 11, 2024 420.10 421.67 411.17 414.85 412.15 441,600
Apr 10, 2024 428.71 432.68 423.21 423.34 420.58 288,400
Apr 9, 2024 445.43 446.59 432.93 437.09 434.25 228,100
Apr 8, 2024 445.88 447.49 441.71 444.57 441.68 239,400
Apr 5, 2024 432.42 444.73 431.54 444.14 441.25 253,900
Apr 4, 2024 436.26 440.28 430.36 432.22 429.41 216,800
Apr 3, 2024 425.75 432.24 424.42 432.19 429.38 335,200
Apr 2, 2024 428.50 430.46 424.18 427.36 424.58 244,200
Apr 1, 2024 432.33 435.76 428.12 434.17 431.34 294,300
Mar 28, 2024 432.16 435.97 431.15 431.97 429.16 224,800
Mar 27, 2024 428.90 434.28 426.20 434.28 431.45 228,900
Mar 26, 2024 431.00 432.44 424.14 424.25 421.49 350,000
Mar 25, 2024 438.78 439.48 430.31 430.48 427.68 214,200
Mar 22, 2024 439.09 439.69 434.43 439.50 436.64 361,600
Mar 21, 2024 427.23 441.29 424.93 439.25 436.39 371,300
Mar 20, 2024 415.39 423.50 413.59 423.15 420.40 231,200
Mar 19, 2024 409.61 417.67 409.61 414.73 412.03 346,200
Mar 18, 2024 406.80 410.51 405.56 410.09 407.42 436,100
Mar 15, 2024 394.42 405.24 393.88 404.20 401.57 1,288,800
Mar 14, 2024 405.00 405.00 394.17 397.15 394.57 450,500
Mar 13, 2024 401.00 404.69 400.07 402.75 400.13 259,400
Mar 12, 2024 396.78 402.00 394.85 400.40 397.79 534,600
Mar 11, 2024 398.95 398.95 389.08 394.90 392.33 515,100
Mar 8, 2024 406.11 408.51 398.11 401.08 398.47 290,500
Mar 7, 2024 396.31 408.69 396.17 404.54 401.91 331,100
Mar 6, 2024 395.45 396.71 388.47 394.25 391.68 345,300
Mar 5, 2024 395.52 396.98 389.02 392.73 390.17 376,300
Mar 4, 2024 396.64 400.80 393.45 397.41 394.82 431,000
Mar 1, 2024 394.29 397.59 391.39 394.54 391.97 248,600
Feb 29, 2024 395.89 400.01 390.92 394.12 391.55 514,300
Feb 28, 2024 387.58 398.55 387.58 395.97 393.39 251,700
Feb 27, 2024 385.00 390.00 383.06 389.11 386.58 235,400
Feb 26, 2024 384.15 385.86 380.58 383.71 381.21 239,400
Feb 23, 2024 385.66 386.82 380.96 384.98 382.47 159,000
Feb 22, 2024 383.49 387.65 382.30 383.27 380.78 226,300
Feb 21, 2024 378.27 382.27 377.92 379.87 377.40 210,500
Feb 20, 2024 376.30 381.88 373.33 377.91 375.45 272,300
Feb 16, 2024 394.97 397.78 381.32 381.46 378.98 366,200
Feb 15, 2024 389.50 398.44 387.88 397.37 394.78 285,600
Feb 14, 2024 386.92 391.94 380.20 387.76 385.24 497,000
Feb 13, 2024 377.24 390.10 374.07 384.17 381.67 859,800
Feb 12, 2024 415.52 417.20 409.87 410.40 407.73 513,400
Feb 9, 2024 409.88 416.64 408.79 415.52 412.82 471,100
Feb 8, 2024 403.77 409.77 401.33 409.41 406.75 234,800
Feb 7, 2024 398.39 406.26 396.19 402.72 400.10 215,700
Feb 6, 2024 392.33 397.55 391.42 394.37 391.80 213,200
Feb 5, 2024 391.86 395.53 389.06 392.79 390.23 238,500
Feb 2, 2024 392.95 396.90 387.53 395.50 392.93 216,700
Feb 1, 2024 392.22 394.90 387.63 394.90 392.33 248,700
Jan 31, 2024 394.46 397.63 389.12 390.98 388.44 521,200
Jan 30, 2024 391.23 397.98 389.86 396.34 393.76 349,800
Jan 29, 2024 383.73 392.91 383.51 392.79 390.23 345,600
Jan 26, 2024 387.14 388.60 376.73 383.51 381.01 388,200
Jan 25, 2024 389.46 392.64 387.39 388.37 385.84 378,100
Jan 24, 2024 399.90 399.90 386.33 387.31 384.79 325,100
Jan 23, 2024 409.52 410.15 396.28 397.22 394.63 255,800
Jan 22, 2024 402.09 409.07 401.43 408.83 406.17 249,500
Jan 19, 2024 394.25 401.60 388.28 400.20 397.60 408,400
Jan 18, 2024 396.43 399.26 388.56 392.98 390.42 701,100
Jan 17, 2024 397.69 400.66 391.58 392.54 389.99 413,500
Jan 16, 2024 2.45 Dividend
Jan 16, 2024 402.72 404.77 398.55 402.06 399.44 201,600
Jan 12, 2024 413.10 413.10 405.58 407.66 402.57 338,200
Jan 11, 2024 409.59 411.42 405.33 410.47 405.35 515,700
Jan 10, 2024 405.42 411.48 404.96 411.27 406.14 184,500
Jan 9, 2024 401.39 404.59 400.49 404.59 399.54 303,800
Jan 8, 2024 407.47 407.90 402.85 405.09 400.03 335,900
Jan 5, 2024 409.92 413.51 405.70 406.00 400.93 266,500
Jan 4, 2024 409.43 416.79 407.62 412.70 407.55 307,300
Jan 3, 2024 416.08 416.08 407.80 409.17 404.06 251,100
Jan 2, 2024 422.85 427.00 416.00 419.56 414.32 247,400
Dec 29, 2023 428.00 432.69 427.82 428.47 423.12 154,600
Dec 28, 2023 428.35 430.52 426.32 429.01 423.66 190,100
Dec 27, 2023 428.71 429.43 426.98 428.35 423.00 162,900
Dec 26, 2023 426.74 428.92 423.20 427.74 422.40 149,900
Dec 22, 2023 428.21 428.68 423.75 425.47 420.16 156,200
Dec 21, 2023 422.14 425.60 420.74 425.37 420.06 177,700
Dec 20, 2023 422.31 428.36 417.04 417.65 412.44 259,500
Dec 19, 2023 430.13 433.19 422.11 423.30 418.02 226,800
Dec 18, 2023 422.00 428.02 421.22 426.03 420.71 213,500
Dec 15, 2023 415.56 424.01 413.28 421.15 415.89 484,700
Dec 14, 2023 413.00 421.00 410.42 417.00 411.80 485,600
Dec 13, 2023 411.93 411.93 391.42 408.22 403.13 431,600
Dec 12, 2023 413.44 414.55 410.05 412.58 407.43 230,300
Dec 11, 2023 412.32 415.64 412.20 413.58 408.42 253,300
Dec 8, 2023 407.50 413.65 407.35 411.85 406.71 283,200
Dec 7, 2023 398.40 403.06 397.91 403.03 398.00 153,400
Dec 6, 2023 396.47 403.50 396.47 399.20 394.22 155,300
Dec 5, 2023 396.92 398.98 392.98 395.07 390.14 165,700
Dec 4, 2023 393.05 404.32 390.26 396.95 392.00 258,100
Dec 1, 2023 383.33 396.74 383.33 396.25 391.31 333,600
Nov 30, 2023 380.43 382.94 377.90 382.23 377.46 287,800
Nov 29, 2023 382.57 384.06 379.60 380.45 375.70 344,100
Nov 28, 2023 391.00 391.99 376.81 378.76 374.03 449,200
Nov 27, 2023 392.40 395.63 389.94 393.65 388.74 184,100
Nov 24, 2023 391.66 396.27 391.66 395.23 390.30 63,600
Nov 22, 2023 393.30 395.57 390.88 392.40 387.50 128,600
Nov 21, 2023 389.69 395.50 389.69 392.74 387.84 259,100
Nov 20, 2023 389.13 392.29 383.24 390.23 385.36 203,300
Nov 17, 2023 383.96 390.27 382.28 389.98 385.11 196,100
Nov 16, 2023 383.24 385.13 378.92 383.47 378.68 284,800
Nov 15, 2023 390.13 392.02 381.31 381.88 377.11 369,400
Nov 14, 2023 383.33 391.29 382.53 389.72 384.86 288,500
Nov 13, 2023 376.05 377.20 372.63 374.76 370.08 164,200
Nov 10, 2023 373.43 376.51 368.77 376.43 371.73 207,800
Nov 9, 2023 376.31 379.89 370.88 370.94 366.31 210,300
Nov 8, 2023 371.81 376.71 371.38 374.31 369.64 174,000
Nov 7, 2023 364.69 372.67 362.26 371.60 366.96 173,700
Nov 6, 2023 367.45 369.69 362.07 366.37 361.80 218,800
Nov 3, 2023 366.98 373.52 366.85 368.07 363.48 254,600
Nov 2, 2023 363.83 367.73 359.59 361.93 357.41 235,300
Nov 1, 2023 348.49 358.18 346.25 358.16 353.69 335,800
Oct 31, 2023 345.35 351.39 344.82 348.89 344.54 189,100
Oct 30, 2023 346.88 348.49 343.04 346.28 341.96 216,800
Oct 27, 2023 342.92 344.34 340.52 342.90 338.62 191,400
Oct 26, 2023 342.21 348.05 341.97 342.70 338.42 393,200
Oct 25, 2023 346.27 348.75 338.58 340.51 336.26 268,700
Oct 24, 2023 346.64 349.10 344.19 347.14 342.81 343,100
Oct 23, 2023 347.80 353.43 342.41 343.49 339.20 451,500
Oct 20, 2023 352.76 356.13 346.12 347.61 343.27 400,700
Oct 19, 2023 360.20 370.33 351.40 353.97 349.55 1,000,100
Oct 18, 2023 382.21 383.91 368.12 368.17 363.58 521,700
Oct 17, 2023 381.02 386.09 377.83 385.87 381.05 492,800
Oct 16, 2023 2.45 Dividend
Oct 16, 2023 381.47 386.33 378.64 382.34 377.57 427,000
Oct 13, 2023 397.01 398.87 381.10 382.67 375.48 501,700
Oct 12, 2023 404.61 405.19 393.20 397.01 389.55 322,800
Oct 11, 2023 399.82 403.94 395.00 402.72 395.15 318,300
Oct 10, 2023 398.45 406.08 396.47 399.23 391.72 383,000
Oct 9, 2023 387.43 396.73 385.91 396.20 388.75 238,900
Oct 6, 2023 381.06 393.05 379.89 387.93 380.64 413,600
Oct 5, 2023 382.78 387.65 378.44 384.86 377.62 825,600
Oct 4, 2023 372.91 383.87 372.44 383.52 376.31 293,300
Oct 3, 2023 374.91 379.72 370.00 370.14 363.18 504,800
Oct 2, 2023 376.79 380.37 374.67 375.55 368.49 221,400
Sep 29, 2023 381.82 384.25 376.10 377.72 370.62 315,400
Sep 28, 2023 377.53 386.40 375.63 380.37 373.22 556,200
Sep 27, 2023 358.86 380.19 356.95 377.74 370.64 695,400
Sep 26, 2023 360.50 360.50 354.84 355.72 349.03 298,200
Sep 25, 2023 355.14 363.29 353.89 360.02 353.25 288,500
Sep 22, 2023 347.86 363.46 347.86 356.38 349.68 402,600
Sep 21, 2023 353.68 353.97 345.78 346.47 339.96 299,900
Sep 20, 2023 357.09 363.32 356.55 356.57 349.87 192,400
Sep 19, 2023 358.23 360.00 354.40 355.85 349.16 289,300
Sep 18, 2023 353.15 359.52 351.74 358.60 351.86 347,500
Sep 15, 2023 353.85 353.85 347.68 352.66 346.03 638,100
Sep 14, 2023 348.79 356.06 348.04 355.96 349.27 291,500
Sep 13, 2023 344.96 348.27 340.84 345.92 339.42 283,800
Sep 12, 2023 349.02 351.79 343.65 345.62 339.12 280,300
Sep 11, 2023 350.72 352.06 346.55 351.02 344.42 280,000
Sep 8, 2023 351.76 352.03 347.78 349.49 342.92 192,000
Sep 7, 2023 352.44 355.01 349.19 353.00 346.36 359,200
Sep 6, 2023 352.32 358.73 351.62 354.92 348.25 253,000
Sep 5, 2023 361.82 362.92 347.28 351.44 344.83 281,700
Sep 1, 2023 366.13 367.31 361.45 365.23 358.36 216,300
Aug 31, 2023 363.89 368.29 361.35 364.55 357.70 322,200
Aug 30, 2023 362.92 365.38 360.13 363.81 356.97 258,800
Aug 29, 2023 351.02 362.14 349.11 361.55 354.75 153,200
Aug 28, 2023 350.43 354.20 350.43 352.92 346.28 150,000
Aug 25, 2023 348.04 350.47 344.28 349.65 343.08 120,400
Aug 24, 2023 350.59 353.34 346.18 346.37 339.86 125,900
Aug 23, 2023 350.31 351.93 346.19 350.81 344.21 235,200
Aug 22, 2023 350.53 352.54 346.03 349.08 342.52 238,500
Aug 21, 2023 345.55 351.47 342.94 349.62 343.05 269,700
Aug 18, 2023 338.99 345.56 337.58 344.63 338.15 240,700
Aug 17, 2023 352.03 352.91 339.86 341.03 334.62 402,800
Aug 16, 2023 360.64 364.67 350.79 351.93 345.31 210,100
Aug 15, 2023 359.58 365.06 358.30 360.70 353.92 194,000
Aug 14, 2023 356.90 362.43 356.40 361.46 354.66 197,000
Aug 11, 2023 355.53 359.27 353.11 358.01 351.28 169,800
Aug 10, 2023 357.71 361.97 354.94 355.44 348.76 178,800
Aug 9, 2023 360.34 360.34 355.29 357.53 350.81 194,400
Aug 8, 2023 361.60 361.60 355.82 360.59 353.81 242,800
Aug 7, 2023 361.90 365.23 360.63 363.79 356.95 194,500
Aug 4, 2023 364.13 365.18 358.12 359.73 352.97 198,500
Aug 3, 2023 355.83 363.40 353.29 362.22 355.41 286,800
Aug 2, 2023 375.37 375.37 357.54 359.50 352.74 560,900
Aug 1, 2023 359.10 380.17 356.39 376.95 369.86 679,400
Jul 31, 2023 379.18 379.18 374.75 378.19 371.08 379,900
Jul 28, 2023 372.41 376.92 370.08 376.41 369.33 297,600
Jul 27, 2023 371.70 373.51 365.75 369.33 362.39 301,900
Jul 26, 2023 365.34 373.21 365.34 372.99 365.98 234,200
Jul 25, 2023 365.12 370.41 364.19 367.65 360.74 200,000
Jul 24, 2023 366.10 371.10 362.65 366.99 360.09 231,600
Jul 21, 2023 368.33 370.09 366.00 366.21 359.32 192,100
Jul 20, 2023 368.73 369.78 365.66 367.88 360.96 300,200
Jul 19, 2023 368.91 369.46 365.69 369.35 362.41 210,300
Jul 18, 2023 370.00 374.07 368.23 370.93 363.96 189,800
Jul 17, 2023 364.84 372.13 363.24 371.04 364.06 217,300
Jul 14, 2023 2.45 Dividend
Jul 14, 2023 366.40 366.55 361.69 364.65 357.79 414,600
Jul 13, 2023 370.56 371.69 363.84 368.85 359.51 359,600
Jul 12, 2023 370.99 377.36 364.13 371.71 362.30 378,600
Jul 11, 2023 375.78 379.89 366.29 368.78 359.44 518,600
Jul 10, 2023 365.74 374.92 364.15 374.83 365.34 482,700
Jul 7, 2023 371.72 378.14 370.28 370.38 361.00 307,500
Jul 6, 2023 375.50 375.50 367.00 372.77 363.33 299,400
Jul 5, 2023 374.75 380.63 371.67 378.02 368.45 340,900
Jul 3, 2023 380.85 382.32 376.52 377.95 368.38 181,700
Jun 30, 2023 380.51 383.83 376.02 381.47 371.81 349,400
Jun 29, 2023 376.77 379.00 373.51 377.45 367.89 265,000
Jun 28, 2023 375.25 379.96 370.25 376.67 367.13 395,300
Jun 27, 2023 364.17 376.05 363.00 376.04 366.52 325,600
Jun 26, 2023 364.27 368.39 359.97 363.05 353.86 412,400
Jun 23, 2023 358.43 366.31 358.43 365.27 356.02 472,100
Jun 22, 2023 360.95 363.44 358.25 361.83 352.67 273,100
Jun 21, 2023 357.97 363.96 356.24 362.02 352.85 277,200
Jun 20, 2023 365.41 365.41 354.09 358.46 349.38 706,900
Jun 16, 2023 367.41 370.06 365.42 366.58 357.30 461,200
Jun 15, 2023 361.59 367.74 358.34 367.19 357.89 250,700
Jun 14, 2023 362.73 365.90 356.84 361.50 352.35 354,400
Jun 13, 2023 359.01 364.16 359.01 363.18 353.98 398,200
Jun 12, 2023 353.72 358.99 350.90 357.73 348.67 472,200
Jun 9, 2023 350.00 352.69 345.05 351.83 342.92 242,500
Jun 8, 2023 350.39 351.16 344.84 349.17 340.33 270,700
Jun 7, 2023 346.08 350.46 344.95 348.44 339.62 324,000
Jun 6, 2023 337.67 346.88 333.88 345.02 336.28 377,500
Jun 5, 2023 339.38 343.63 336.86 339.63 331.03 381,900
Jun 2, 2023 329.20 340.81 328.97 340.76 332.13 288,700
Jun 1, 2023 322.49 327.26 318.53 327.18 318.90 380,600
May 31, 2023 332.73 333.31 323.58 324.37 316.16 2,465,000
May 30, 2023 326.13 335.06 326.13 331.04 322.66 459,500
May 26, 2023 322.43 326.01 318.89 325.65 317.40 304,100
May 25, 2023 322.42 327.00 320.40 321.83 313.68 416,700
May 24, 2023 320.00 323.53 315.18 321.85 313.70 463,700
May 23, 2023 324.60 325.92 316.91 319.92 311.82 443,300
May 22, 2023 336.31 336.31 326.85 327.62 319.32 447,000
May 19, 2023 341.99 342.00 334.35 336.56 328.04 291,200
May 18, 2023 334.26 341.13 333.30 340.42 331.80 147,500
May 17, 2023 334.19 334.98 332.06 334.79 326.31 187,900
May 16, 2023 331.44 336.33 328.64 333.25 324.81 224,800
May 15, 2023 336.59 337.93 334.15 335.77 327.27 167,600
May 12, 2023 339.36 344.87 331.52 337.15 328.61 300,000
May 11, 2023 335.96 340.46 335.47 338.55 329.98 281,200
May 10, 2023 340.23 341.98 333.47 339.51 330.91 300,600
May 9, 2023 336.29 338.53 333.74 336.60 328.08 190,100
May 8, 2023 336.46 337.83 333.24 336.27 327.76 205,200
May 5, 2023 339.68 342.51 333.80 336.71 328.18 279,600
May 4, 2023 336.65 337.93 332.22 336.57 328.05 212,700
May 3, 2023 341.08 344.93 338.20 338.78 330.20 293,900
May 2, 2023 342.81 344.59 336.07 339.88 331.27 319,900
May 1, 2023 346.80 350.00 343.53 344.76 336.03 313,700
Apr 28, 2023 349.98 350.34 344.71 346.38 337.61 341,600
Apr 27, 2023 340.89 349.81 338.42 349.68 340.83 335,600
Apr 26, 2023 342.53 345.21 336.14 337.48 328.94 270,700
Apr 25, 2023 338.33 346.47 335.68 346.18 337.42 405,700
Apr 24, 2023 339.83 344.28 336.00 338.64 330.07 276,300

Related Tickers

POOL Pool Corporation
365.88
+1.32%
 
GWW W.W. Grainger, Inc.
942.07
-0.06%
 
FERG Ferguson plc
208.19
-0.29%
 
FAST Fastenal Company
67.45
-0.18%
 
SITE SiteOne Landscape Supply, Inc.
157.00
+0.68%
 
WCC WESCO International, Inc.
155.99
+1.29%
 
AIT Applied Industrial Technologies, Inc.
183.60
+0.08%
 
MSM MSC Industrial Direct Co., Inc.
92.55
+0.10%
 
CNM Core & Main, Inc.
54.61
+0.81%
 
BXC BlueLinx Holdings Inc.
109.77
+1.13%