WSO - Watsco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020176.20178.71175.58177.29177.29129,900
Jan 24, 2020178.79178.87176.54178.09178.09144,100
Jan 23, 2020177.13178.94175.86178.49178.49157,300
Jan 22, 2020177.91178.59176.98177.31177.31210,000
Jan 21, 2020175.06178.20175.06176.70176.70240,400
Jan 17, 2020176.34177.20174.52175.13175.13188,700
Jan 16, 2020176.23177.77175.32176.00176.00180,700
Jan 15, 2020174.29175.82174.18175.41175.41229,500
Jan 15, 20201.6 Dividend
Jan 14, 2020176.27177.34175.78176.55174.95303,500
Jan 13, 2020175.77176.75175.38176.33174.73165,000
Jan 10, 2020176.04177.20174.98175.12173.53193,500
Jan 09, 2020175.80176.88175.38175.80174.21175,600
Jan 08, 2020177.27177.99174.91175.10173.51146,300
Jan 07, 2020178.31178.31175.74176.21174.61209,900
Jan 06, 2020178.74178.97177.70178.50176.88108,100
Jan 03, 2020178.24179.65177.29179.29177.67145,300
Jan 02, 2020181.09181.75177.65179.31177.68157,700
Dec 31, 2019180.68181.92179.91180.15178.52129,000
Dec 30, 2019180.97181.39180.35180.61178.9784,200
Dec 27, 2019182.79183.00180.45180.73179.0993,200
Dec 26, 2019182.18182.34181.16181.94180.2982,300
Dec 24, 2019181.89182.79181.03181.84180.1964,600
Dec 23, 2019181.00182.81180.16181.75180.10122,900
Dec 20, 2019179.94181.13179.19179.94178.31530,300
Dec 19, 2019178.58179.35177.91178.91177.29110,600
Dec 18, 2019180.67181.24177.84178.22176.60155,000
Dec 17, 2019179.94181.28178.54180.51178.87137,200
Dec 16, 2019179.55180.14178.25179.24177.62145,400
Dec 13, 2019180.33181.21177.91178.77177.15151,500
Dec 12, 2019179.34181.55178.44180.75179.11165,000
Dec 11, 2019179.19179.85178.87179.44177.81106,500
Dec 10, 2019180.08180.40178.75178.77177.1584,100
Dec 09, 2019180.58181.32179.18180.07178.44118,700
Dec 06, 2019181.58182.52181.31181.68180.03182,400
Dec 05, 2019179.21180.90178.39179.78178.15183,300
Dec 04, 2019177.54179.16177.26178.34176.72196,000
Dec 03, 2019175.05177.14175.05176.96175.36167,900
Dec 02, 2019178.13180.47176.11176.25174.65132,600
Nov 29, 2019179.98180.41177.79177.97176.3666,200
Nov 27, 2019179.83180.34178.86179.96178.33142,500
Nov 26, 2019178.62180.03178.39179.76178.13122,300
Nov 25, 2019177.99179.55177.19178.52176.90150,200
Nov 22, 2019177.54178.43176.47177.68176.0786,900
Nov 21, 2019177.27178.28176.09177.41175.80127,900
Nov 20, 2019177.58179.89176.85177.71176.10227,800
Nov 19, 2019180.45181.57178.15178.31176.69161,600
Nov 18, 2019179.21180.13177.52179.94178.31221,700
Nov 15, 2019178.47179.86177.14179.62177.99184,000
Nov 14, 2019178.06178.73176.80177.80176.19103,000
Nov 13, 2019176.78179.98176.61178.40176.78144,400
Nov 12, 2019177.41177.82175.85177.52175.91308,700
Nov 11, 2019176.68178.00176.68177.08175.48155,600
Nov 08, 2019177.48178.34176.89177.77176.16106,700
Nov 07, 2019180.00180.00176.89177.39175.7896,200
Nov 06, 2019177.81178.87177.04178.70177.08161,400
Nov 05, 2019179.18180.69178.24178.47176.85126,100
Nov 04, 2019179.13180.00177.92178.51176.89131,900
Nov 01, 2019177.32179.01176.70178.78177.16126,600
Oct 31, 2019175.44177.00173.90176.30174.70234,600
Oct 30, 2019176.53177.01174.01176.22174.62147,400
Oct 29, 2019175.00176.84173.64176.41174.81151,400
Oct 28, 2019176.55177.40175.01175.27173.68163,100
Oct 25, 2019174.35176.46174.35175.90174.31150,300
Oct 24, 2019176.97178.15174.25175.17173.58190,600
Oct 23, 2019176.25177.23175.15176.72175.12180,000
Oct 22, 2019174.56178.29173.21176.98175.38230,300
Oct 21, 2019172.76176.49172.76174.53172.95268,200
Oct 18, 2019174.72175.30171.87173.30171.73307,900
Oct 17, 2019170.03176.64168.50174.83173.25685,100
Oct 16, 2019166.18167.86165.05165.51164.01311,400
Oct 15, 2019169.06169.64166.37166.74165.23279,600
Oct 14, 2019168.43169.31167.68168.77167.24166,400
Oct 11, 2019169.63172.85169.10169.41167.87304,100
Oct 11, 20191.6 Dividend
Oct 10, 2019165.74168.46165.74167.98164.87280,900
Oct 09, 2019166.12166.56164.14165.72162.65214,600
Oct 08, 2019163.31166.30162.23165.00161.95299,900
Oct 07, 2019163.69165.21163.16164.49161.45251,700
Oct 04, 2019161.12164.25161.12164.07161.03216,000
Oct 03, 2019161.09162.19158.27160.28157.31132,500
Oct 02, 2019162.71162.71159.19161.51158.52236,100
Oct 01, 2019169.84170.09163.46164.14161.10166,000
Sep 30, 2019166.79169.34166.76169.18166.05217,800
Sep 27, 2019167.04168.06165.69166.53163.45150,300
Sep 26, 2019163.25167.31163.25166.26163.18284,900
Sep 25, 2019165.88166.56163.53163.63160.60225,800
Sep 24, 2019165.13166.54164.24165.17162.11283,200
Sep 23, 2019163.54165.63163.06165.21162.15202,500
Sep 20, 2019166.50166.96163.82164.46161.42439,700
Sep 19, 2019167.42168.11165.80165.97162.90211,100
Sep 18, 2019168.00168.98165.97167.18164.09301,200
Sep 17, 2019167.60168.74165.68168.39165.27295,300
Sep 16, 2019169.15169.89167.33167.89164.78156,400
Sep 13, 2019169.92170.57168.64169.88166.74164,400
Sep 12, 2019168.13169.55166.43169.19166.06203,600
Sep 11, 2019165.43167.48163.84167.43164.33296,100
Sep 10, 2019164.62165.25161.65164.94161.89212,000
Sep 09, 2019167.10167.66163.40165.61162.55226,600
Sep 06, 2019166.96167.94165.97166.57163.49183,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...