WSO - Watsco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019158.03158.32155.68156.70156.70176,300
May 23, 2019156.62157.70154.67156.92156.92169,500
May 22, 2019158.29160.06156.89157.76157.76157,400
May 21, 2019157.67159.32157.37158.61158.61140,500
May 20, 2019155.59157.55155.06156.75156.75125,500
May 17, 2019156.18158.97154.99156.46156.46188,900
May 16, 2019157.55159.39156.93157.28157.28191,200
May 15, 2019154.26157.02153.40156.46156.46145,900
May 14, 2019154.80156.84153.51155.38155.38206,500
May 13, 2019156.59157.16153.10154.39154.39235,300
May 10, 2019157.34160.23155.95159.68159.68319,600
May 09, 2019157.72159.06156.68157.74157.74201,800
May 08, 2019157.62159.71156.85158.67158.67198,800
May 07, 2019158.79159.18155.94157.44157.44303,800
May 06, 2019158.09160.89157.96160.44160.44289,200
May 03, 2019159.12160.74157.83160.39160.39210,100
May 02, 2019156.36159.00156.04157.89157.89303,600
May 01, 2019159.31159.31156.18156.27156.27283,400
Apr 30, 2019158.25159.67156.15158.47158.47212,300
Apr 29, 2019159.58160.12158.10158.26158.26213,800
Apr 26, 2019160.21160.76158.66159.28159.28301,400
Apr 25, 2019159.95160.76158.13159.84159.84511,900
Apr 24, 2019157.50162.23157.00160.00160.00594,300
Apr 23, 2019147.99160.49147.99156.97156.97969,300
Apr 22, 2019150.88151.72150.27150.99150.99387,900
Apr 18, 2019151.10151.83150.28151.33151.33433,200
Apr 17, 2019148.41150.69148.41150.40150.40334,900
Apr 16, 2019146.57148.15145.48147.73147.73283,100
Apr 15, 2019145.17146.29144.62145.92145.92248,200
Apr 12, 2019143.45144.75143.11144.75144.75272,700
Apr 12, 20191.6 Dividend
Apr 11, 2019143.30145.96142.91144.30142.70538,200
Apr 10, 2019144.50144.92141.46142.50140.92473,700
Apr 09, 2019147.81147.81144.41144.72143.12272,800
Apr 08, 2019149.19150.21148.25148.51146.86278,400
Apr 05, 2019148.79150.70148.69150.11148.45198,200
Apr 04, 2019146.44148.92146.25148.58146.93437,000
Apr 03, 2019146.97147.35145.44146.15144.53300,000
Apr 02, 2019145.17146.30144.86146.22144.60239,800
Apr 01, 2019144.30146.01143.41145.23143.62278,500
Mar 29, 2019142.31143.79141.12143.21141.62260,000
Mar 28, 2019141.72142.44139.85141.86140.29214,700
Mar 27, 2019139.91141.67138.80141.28139.71367,800
Mar 26, 2019139.69140.10138.02139.71138.16294,100
Mar 25, 2019137.20138.90136.45138.62137.08274,100
Mar 22, 2019141.03141.09136.70137.24135.72538,600
Mar 21, 2019141.16142.92140.52141.12139.56825,200
Mar 20, 2019141.69142.78140.60141.45139.88504,600
Mar 19, 2019144.47145.32141.08141.70140.131,043,900
Mar 18, 2019140.11143.70140.03143.46141.87383,900
Mar 15, 2019140.65141.37139.19139.81138.26404,600
Mar 14, 2019142.04142.60139.65140.54138.98189,900
Mar 13, 2019140.66142.91140.28142.23140.65314,800
Mar 12, 2019140.07140.42139.54140.34138.78413,700
Mar 11, 2019140.21140.83139.84140.03138.48405,500
Mar 08, 2019140.15141.11139.61140.43138.87288,800
Mar 07, 2019143.50143.60140.42141.01139.45338,000
Mar 06, 2019140.98143.95140.41143.69142.10385,500
Mar 05, 2019141.92143.60140.93141.08139.52236,900
Mar 04, 2019144.60145.03141.41141.81140.24285,600
Mar 01, 2019145.07145.61143.00144.29142.69140,200
Feb 28, 2019144.37146.10143.36143.89142.29255,900
Feb 27, 2019143.49144.73142.99144.58142.98128,700
Feb 26, 2019144.21145.89143.36143.55141.96146,200
Feb 25, 2019144.72146.00143.93144.71143.11313,800
Feb 22, 2019143.27144.76142.95144.05142.45220,700
Feb 21, 2019142.84143.59141.74142.92141.34239,500
Feb 20, 2019144.52144.52140.68143.08141.49307,500
Feb 19, 2019143.00145.17142.54144.55142.95274,300
Feb 15, 2019143.41146.00142.44143.36141.77290,800
Feb 14, 2019144.75147.29141.23143.08141.49506,600
Feb 13, 2019152.06153.49151.76152.99151.29213,100
Feb 12, 2019149.25152.34149.25151.48149.80235,500
Feb 11, 2019145.59148.60145.59148.46146.81249,000
Feb 08, 2019145.21146.48143.42145.17143.56228,100
Feb 07, 2019145.34147.21144.67146.00144.38206,000
Feb 06, 2019148.26149.47145.67145.94144.32236,600
Feb 05, 2019148.41149.34147.24148.51146.86177,100
Feb 04, 2019147.17149.53146.62148.80147.15178,200
Feb 01, 2019147.08147.91145.94147.24145.61319,900
Jan 31, 2019145.04147.75144.36147.48145.84238,500
Jan 30, 2019148.85149.00144.63145.28143.67358,400
Jan 29, 2019147.12148.27146.70147.68146.04211,400
Jan 28, 2019145.57147.09143.61146.30144.68192,700
Jan 25, 2019146.00147.70145.78145.93144.31152,500
Jan 24, 2019144.50146.80143.59144.73143.13166,300
Jan 23, 2019144.81146.65143.24144.51142.91177,300
Jan 22, 2019145.20147.09143.88144.38142.78192,400
Jan 18, 2019144.69146.36143.88145.83144.21158,100
Jan 17, 2019140.35144.18140.35143.67142.08271,600
Jan 16, 2019142.36144.30140.28140.53138.97314,100
Jan 15, 2019141.15142.54139.98142.06140.48198,000
Jan 15, 20191.6 Dividend
Jan 14, 2019142.78144.32142.15142.91139.74246,000
Jan 11, 2019144.05144.30142.39143.02139.85134,600
Jan 10, 2019140.96144.23140.11144.04140.85250,400
Jan 09, 2019143.60143.92140.29141.24138.11529,300
Jan 08, 2019144.00144.80141.57143.60140.42337,700
Jan 07, 2019142.85144.60141.59142.86139.69217,800
Jan 04, 2019139.20143.47139.20142.89139.72211,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...