WSO - Watsco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018173.26175.69168.15168.68168.68745,100
Apr 24, 2018185.71185.71172.63173.77173.77868,300
Apr 23, 2018187.35188.54186.40187.46187.46320,800
Apr 20, 2018189.52190.60186.67187.35187.35279,100
Apr 19, 2018192.24192.94188.38189.66189.66259,300
Apr 18, 2018189.81191.64189.29191.18191.18280,100
Apr 17, 2018187.82189.53187.82188.96188.96309,600
Apr 16, 2018184.86187.02184.86186.63186.63198,300
Apr 13, 2018186.90186.90182.67183.41183.41211,800
Apr 13, 20181.45 Dividend
Apr 12, 2018185.40188.49184.53187.87186.42315,900
Apr 11, 2018185.72186.67183.18184.61183.19210,000
Apr 10, 2018186.88187.82185.54187.16185.72247,900
Apr 09, 2018186.89187.08184.34184.37182.95200,100
Apr 06, 2018188.94189.72183.63185.88184.45626,900
Apr 05, 2018188.23189.48186.70189.25187.79434,600
Apr 04, 2018183.22187.44182.34187.22185.78610,200
Apr 03, 2018179.65184.96177.79184.50183.08658,500
Apr 02, 2018180.37181.70177.14178.80177.42379,700
Mar 29, 2018176.20182.20176.20180.97179.57288,600
Mar 28, 2018175.36177.64174.56176.09174.73243,900
Mar 27, 2018177.92179.48174.52175.46174.11279,700
Mar 26, 2018174.75177.94173.29177.78176.41215,600
Mar 23, 2018174.23175.24172.93172.95171.62272,100
Mar 22, 2018176.22177.72173.78173.85172.51230,600
Mar 21, 2018176.56179.37176.56177.67176.30216,700
Mar 20, 2018178.13180.55176.46177.06175.69203,300
Mar 19, 2018180.02180.27176.56177.78176.41320,400
Mar 16, 2018181.65183.29179.25180.25178.861,405,900
Mar 15, 2018182.07183.47180.31181.38179.98291,100
Mar 14, 2018181.67183.84179.67182.14180.73348,900
Mar 13, 2018181.94182.70179.85181.27179.87436,900
Mar 12, 2018177.13182.40175.92181.71180.31540,600
Mar 09, 2018174.61176.97172.89176.19174.83156,700
Mar 08, 2018173.35174.57171.46173.97172.63235,400
Mar 07, 2018169.41173.43169.41172.72171.39318,800
Mar 06, 2018170.02171.18167.14171.08169.76192,900
Mar 05, 2018167.78170.91167.14169.43168.12285,300
Mar 02, 2018164.47168.79163.18168.33167.03317,700
Mar 01, 2018165.52167.21163.39165.53164.25238,000
Feb 28, 2018167.54168.59165.37165.37164.09167,500
Feb 27, 2018168.12169.98167.06167.07165.78196,000
Feb 26, 2018169.09170.22166.68168.21166.91183,300
Feb 23, 2018168.00170.29167.00168.49167.19212,300
Feb 22, 2018167.87169.12166.53167.19165.90156,000
Feb 21, 2018167.46170.18167.11167.32166.03155,100
Feb 20, 2018169.14169.92166.74167.44166.15219,100
Feb 16, 2018169.05171.29168.24169.29167.98165,100
Feb 15, 2018166.91170.38165.82169.73168.42356,000
Feb 14, 2018164.38167.30163.46166.60165.31217,900
Feb 13, 2018163.25166.00162.21164.93163.66211,900
Feb 12, 2018165.54165.90163.02164.25162.98334,700
Feb 09, 2018166.41167.71160.08164.98163.71585,200
Feb 08, 2018176.00177.48163.03165.26163.98519,700
Feb 07, 2018169.64173.21168.51171.45170.13352,700
Feb 06, 2018168.11172.04165.14169.70168.39343,100
Feb 05, 2018174.55176.74170.32171.60170.28300,100
Feb 02, 2018178.75178.75176.17176.43175.07156,700
Feb 01, 2018179.06179.91177.45179.85178.46140,700
Jan 31, 2018179.91181.08179.38179.79178.40248,400
Jan 30, 2018178.80180.41177.35179.58178.19103,900
Jan 29, 2018181.51182.79179.40179.80178.41149,700
Jan 26, 2018180.81181.61178.42181.54180.1498,000
Jan 25, 2018177.72180.64176.78180.15178.76173,000
Jan 24, 2018176.73178.71175.82177.10175.73115,900
Jan 23, 2018175.02176.33173.98176.16174.80159,800
Jan 22, 2018175.27176.50173.96174.94173.59132,000
Jan 19, 2018174.41175.99174.33175.87174.5198,700
Jan 18, 2018174.15174.92172.66173.68172.34107,900
Jan 17, 2018173.30174.51172.74173.66172.32167,100
Jan 16, 2018174.83176.58172.31173.35172.01188,700
Jan 12, 2018174.23174.90171.44174.24172.90136,400
Jan 12, 20181.25 Dividend
Jan 11, 2018171.95175.16171.69175.07172.48231,700
Jan 10, 2018173.50173.50171.66171.69169.15180,700
Jan 09, 2018174.06174.84172.76173.06170.50243,700
Jan 08, 2018171.19173.74170.26173.45170.88217,900
Jan 05, 2018170.87171.72170.30171.34168.80133,800
Jan 04, 2018170.69171.75170.02170.31167.79174,200
Jan 03, 2018170.18170.82169.37170.29167.77104,100
Jan 02, 2018170.28171.48168.64169.87167.36176,800
Dec 29, 2017171.55172.00169.91170.04167.52103,200
Dec 28, 2017171.00171.44169.46171.38168.84120,400
Dec 27, 2017169.66170.56168.53170.48167.96113,500
Dec 26, 2017168.10169.89167.37169.34166.8398,200
Dec 22, 2017168.84168.84167.62168.29165.80111,100
Dec 21, 2017168.70169.27166.92168.77166.27118,200
Dec 20, 2017168.38169.46167.77168.68166.18191,800
Dec 19, 2017167.75169.74166.74167.63165.15120,300
Dec 18, 2017166.60168.00165.97167.61165.13169,200
Dec 15, 2017165.49166.67165.04165.27162.82462,800
Dec 14, 2017168.98169.06165.43165.54163.09119,900
Dec 13, 2017168.85170.48167.83168.35165.86173,600
Dec 12, 2017168.71169.40167.76168.82166.32266,200
Dec 11, 2017169.50169.61168.01168.23165.74131,900
Dec 08, 2017169.03170.18168.03169.48166.97172,700
Dec 07, 2017166.90169.05166.86168.45165.96415,300
Dec 06, 2017167.68168.03166.45166.92164.45187,200
Dec 05, 2017169.15169.66166.74167.48165.00202,400
Dec 04, 2017166.31171.15166.10168.51166.02449,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...