WSO - Watsco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019157.91160.60156.99160.52160.52254,414
Jul 22, 2019154.93157.59154.93157.41157.41305,800
Jul 19, 2019157.49158.82154.07155.25155.25438,400
Jul 18, 2019157.47162.08155.42157.32157.32501,900
Jul 17, 2019161.76161.76159.16159.57159.57315,200
Jul 16, 2019161.50163.16160.42161.96161.96213,200
Jul 15, 2019163.36164.17161.43161.55161.55212,800
Jul 15, 20191.6 Dividend
Jul 12, 2019163.32165.17162.50164.84163.24180,500
Jul 11, 2019161.28162.87160.30162.58161.00135,400
Jul 10, 2019162.52163.62161.21161.92160.35157,200
Jul 09, 2019162.52162.80160.72162.74161.16133,200
Jul 08, 2019163.69164.86162.52163.23161.65118,000
Jul 05, 2019163.43163.85161.78163.73162.1477,300
Jul 03, 2019164.87164.87162.41163.87162.2867,800
Jul 02, 2019164.57165.05162.84163.85162.26130,000
Jul 01, 2019165.33165.93162.78164.36162.76220,500
Jun 28, 2019163.50165.73163.50163.53161.94633,900
Jun 27, 2019161.76163.79161.25163.47161.88225,500
Jun 26, 2019161.47161.57158.42161.04159.48246,400
Jun 25, 2019161.79162.87159.72160.84159.28217,100
Jun 24, 2019164.37164.38161.17161.55159.98185,500
Jun 21, 2019161.72165.97160.28164.08162.49515,700
Jun 20, 2019162.90163.26159.74161.93160.36204,800
Jun 19, 2019161.27161.31158.59161.13159.57347,900
Jun 18, 2019162.64164.78161.20161.48159.91236,500
Jun 17, 2019163.34164.41161.61161.77160.20180,900
Jun 14, 2019164.29164.29161.79163.44161.85152,300
Jun 13, 2019165.76166.18164.01164.50162.90141,200
Jun 12, 2019164.87166.24164.14164.92163.32217,900
Jun 11, 2019167.65168.68164.24164.38162.78209,200
Jun 10, 2019168.57169.39166.81167.62165.99203,700
Jun 07, 2019167.04169.26166.97167.72166.09175,600
Jun 06, 2019166.78167.22165.03166.36164.75212,900
Jun 05, 2019166.48167.98164.86166.60164.98412,700
Jun 04, 2019162.04166.02161.04165.76164.15255,600
Jun 03, 2019157.63161.57156.96160.69159.13297,000
May 31, 2019156.94159.04155.32157.39155.86308,700
May 30, 2019156.19159.21155.23158.68157.14292,500
May 29, 2019155.14156.00154.33155.48153.97168,700
May 28, 2019156.82157.10155.28155.66154.15185,800
May 24, 2019158.03158.32155.68156.70155.18176,300
May 23, 2019156.62157.70154.67156.92155.40169,500
May 22, 2019158.29160.06156.89157.76156.23157,400
May 21, 2019157.67159.32157.37158.61157.07140,500
May 20, 2019155.59157.55155.06156.75155.23125,500
May 17, 2019156.18158.97154.99156.46154.94188,900
May 16, 2019157.55159.39156.93157.28155.75191,200
May 15, 2019154.26157.02153.40156.46154.94145,900
May 14, 2019154.80156.84153.51155.38153.87206,500
May 13, 2019156.59157.16153.10154.39152.89235,300
May 10, 2019157.34160.23155.95159.68158.13319,600
May 09, 2019157.72159.06156.68157.74156.21201,800
May 08, 2019157.62159.71156.85158.67157.13198,800
May 07, 2019158.79159.18155.94157.44155.91303,800
May 06, 2019158.09160.89157.96160.44158.88289,200
May 03, 2019159.12160.74157.83160.39158.83210,100
May 02, 2019156.36159.00156.04157.89156.36303,600
May 01, 2019159.31159.31156.18156.27154.75283,400
Apr 30, 2019158.25159.67156.15158.47156.93212,300
Apr 29, 2019159.58160.12158.10158.26156.72213,800
Apr 26, 2019160.21160.76158.66159.28157.73301,400
Apr 25, 2019159.95160.76158.13159.84158.29511,900
Apr 24, 2019157.50162.23157.00160.00158.45594,300
Apr 23, 2019147.99160.49147.99156.97155.45969,300
Apr 22, 2019150.88151.72150.27150.99149.52387,900
Apr 18, 2019151.10151.83150.28151.33149.86433,200
Apr 17, 2019148.41150.69148.41150.40148.94334,900
Apr 16, 2019146.57148.15145.48147.73146.30283,100
Apr 15, 2019145.17146.29144.62145.92144.50248,200
Apr 12, 2019143.45144.75143.11144.75143.35272,700
Apr 12, 20191.6 Dividend
Apr 11, 2019143.30145.96142.91144.30141.31538,200
Apr 10, 2019144.50144.92141.46142.50139.55473,700
Apr 09, 2019147.81147.81144.41144.72141.73272,800
Apr 08, 2019149.19150.21148.25148.51145.44278,400
Apr 05, 2019148.79150.70148.69150.11147.00198,200
Apr 04, 2019146.44148.92146.25148.58145.51437,000
Apr 03, 2019146.97147.35145.44146.15143.13300,000
Apr 02, 2019145.17146.30144.86146.22143.20239,800
Apr 01, 2019144.30146.01143.41145.23142.23278,500
Mar 29, 2019142.31143.79141.12143.21140.25260,000
Mar 28, 2019141.72142.44139.85141.86138.93214,700
Mar 27, 2019139.91141.67138.80141.28138.36367,800
Mar 26, 2019139.69140.10138.02139.71136.82294,100
Mar 25, 2019137.20138.90136.45138.62135.75274,100
Mar 22, 2019141.03141.09136.70137.24134.40538,600
Mar 21, 2019141.16142.92140.52141.12138.20825,200
Mar 20, 2019141.69142.78140.60141.45138.52504,600
Mar 19, 2019144.47145.32141.08141.70138.771,043,900
Mar 18, 2019140.11143.70140.03143.46140.49383,900
Mar 15, 2019140.65141.37139.19139.81136.92404,600
Mar 14, 2019142.04142.60139.65140.54137.63189,900
Mar 13, 2019140.66142.91140.28142.23139.29314,800
Mar 12, 2019140.07140.42139.54140.34137.44413,700
Mar 11, 2019140.21140.83139.84140.03137.13405,500
Mar 08, 2019140.15141.11139.61140.43137.52288,800
Mar 07, 2019143.50143.60140.42141.01138.09338,000
Mar 06, 2019140.98143.95140.41143.69140.72385,500
Mar 05, 2019141.92143.60140.93141.08138.16236,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...