WSO - Watsco, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019169.15169.89167.33167.89167.89153,800
Sep 13, 2019169.92170.57168.64169.88169.88164,400
Sep 12, 2019168.13169.55166.43169.19169.19203,600
Sep 11, 2019165.43167.48163.84167.43167.43296,100
Sep 10, 2019164.62165.25161.65164.94164.94212,000
Sep 09, 2019167.10167.66163.40165.61165.61226,600
Sep 06, 2019166.96167.94165.97166.57166.57183,800
Sep 05, 2019165.00168.38164.45167.06167.06256,500
Sep 04, 2019163.48164.22162.47163.51163.51210,500
Sep 03, 2019162.34163.16160.85162.07162.07249,100
Aug 30, 2019162.62165.17161.83163.55163.55238,300
Aug 29, 2019160.06161.99157.96161.93161.93475,700
Aug 28, 2019157.39160.36156.99159.00159.00160,300
Aug 27, 2019159.00159.39157.32157.87157.87121,100
Aug 26, 2019157.22158.94155.05158.32158.32195,100
Aug 23, 2019158.26159.35155.07155.62155.62182,100
Aug 22, 2019158.35159.13157.35158.96158.96177,600
Aug 21, 2019159.93160.81157.38157.51157.51258,100
Aug 20, 2019159.79160.23158.50160.18160.18208,700
Aug 19, 2019160.82161.49159.02160.00160.00272,700
Aug 16, 2019158.45160.80156.00159.48159.48483,000
Aug 15, 2019157.13157.92156.00157.45157.45162,600
Aug 14, 2019156.67157.71155.56156.31156.31167,100
Aug 13, 2019157.04161.78157.04159.48159.48160,500
Aug 12, 2019159.05159.91157.40157.66157.66125,800
Aug 09, 2019159.63161.00158.93159.68159.68159,700
Aug 08, 2019160.10162.29160.00160.33160.33413,800
Aug 07, 2019154.93159.50154.00159.00159.00212,500
Aug 06, 2019155.05157.27154.07156.63156.63155,700
Aug 05, 2019156.18157.76153.12154.03154.03247,400
Aug 02, 2019156.72160.20156.09158.81158.81219,100
Aug 01, 2019162.69163.52157.02157.40157.40196,900
Jul 31, 2019164.43166.14161.80162.62162.62266,500
Jul 30, 2019161.36165.14161.36165.05165.05186,900
Jul 29, 2019161.76162.72160.71161.71161.71168,500
Jul 26, 2019164.60164.80161.08161.72161.72223,700
Jul 25, 2019163.25164.69163.06164.28164.28245,100
Jul 24, 2019159.91163.32159.91163.25163.25287,800
Jul 23, 2019157.91160.60156.99160.52160.52263,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...