Dark

WSO
Watsco, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

330.04USD+2.810%(+9.02)566,726

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:34:30 AM EDT

321.01USD-0.003%(-0.01)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

330.10USD+0.018%(+0.06)153,075

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	321.2200	333.5300	321.0000	330.1000	+2.828%	566,726	0.000%
2026-08-06	331.6300	333.9900	320.9500	321.0200	-3.632%	551,616	+2.828%
2026-08-05	333.3300	335.9200	331.5301	333.1200	-0.582%	247,816	-0.907%
2026-08-04	319.9300	336.4400	318.4350	335.0700	+5.365%	525,807	-1.483%
2026-08-03	314.0600	321.0000	313.9100	318.0100	+2.816%	597,567	+3.802%
2026-07-31	310.0000	312.8500	305.0000	309.3000	-0.460%	660,219	+6.725%
2026-07-30	319.4200	320.7900	300.6600	310.7300	-2.903%	1,115,285	+6.234%
2026-07-29	343.1800	343.1800	307.1800	320.0200	-12.922%	2,002,770	+3.150%
2026-07-28	364.3700	371.5400	361.4900	367.5100	+0.862%	601,982	-10.179%
2026-07-27	364.5200	369.3400	363.0654	364.3700	+0.652%	241,647	-9.405%
2026-07-24	359.5000	368.4169	356.4700	362.0100	+0.600%	330,029	-8.815%
2026-07-23	365.2500	365.2500	357.1300	359.8500	-0.594%	336,580	-8.267%
2026-07-22	371.1000	373.2700	351.7900	362.0000	-2.939%	756,244	-8.812%
2026-07-21	372.1500	375.5200	364.3600	372.9600	+0.591%	340,480	-11.492%
2026-07-20	371.4700	374.3300	364.7850	370.7700	-0.307%	326,151	-10.969%
2026-07-17	382.2500	387.1375	368.1100	371.9100	-3.440%	354,368	-11.242%
2026-07-16	381.3700	392.6000	379.5000	385.1600	-0.537%	345,895	-14.295%
2026-07-15	394.4100	394.4100	383.9350	387.2400	-2.036%	357,754	-14.756%
2026-07-14	397.9700	400.0900	389.0150	395.2900	+0.401%	275,159	-16.492%
2026-07-13	386.0200	394.6000	384.1158	393.7100	+2.566%	365,850	-16.157%
2026-07-10	378.8200	389.0700	378.0800	383.8600	+1.623%	268,360	-14.005%
2026-07-09	380.8700	383.5500	374.6200	377.7300	-0.655%	387,912	-12.610%
2026-07-08	385.0100	385.1350	375.7600	380.2200	-2.368%	266,130	-13.182%
2026-07-07	402.0900	402.0900	385.3050	389.4400	-2.411%	285,608	-15.237%
2026-07-06	404.2500	406.5600	398.1150	399.0600	-1.396%	383,609	-17.281%
2026-07-02	406.7300	411.8700	395.8200	404.7100	-0.714%	300,432	-18.435%
2026-07-01	416.5300	417.6799	404.8100	407.6200	-2.186%	392,540	-19.018%
2026-06-30	413.8500	420.9000	410.5400	416.7300	+1.493%	380,036	-20.788%
2026-06-29	407.5800	412.5400	406.3900	410.6000	-0.034%	267,290	-19.605%
2026-06-26	409.0000	415.1500	407.0600	410.7400	-0.352%	583,940	-19.633%
2026-06-25	401.7500	418.7200	400.3800	412.1900	+2.796%	373,502	-19.916%
2026-06-24	391.6700	402.6800	391.5000	400.9800	+3.420%	300,708	-17.677%
2026-06-23	390.6600	392.9999	386.2200	387.7200	-2.377%	327,808	-14.861%
2026-06-22	399.3500	402.0800	393.3100	397.1600	-0.967%	463,149	-16.885%
2026-06-18	390.2400	401.3400	388.3800	401.0400	+4.334%	524,142	-17.689%
2026-06-17	388.3400	395.9900	380.8251	384.3800	-1.223%	272,949	-14.121%
2026-06-16	388.7100	392.1600	385.4729	389.1400	+1.125%	385,734	-15.172%
2026-06-15	383.0000	391.1100	382.4000	384.8100	+1.143%	252,337	-14.217%
2026-06-12	387.1600	391.1300	378.9800	380.4600	-1.007%	202,184	-13.237%
2026-06-11	379.6800	385.5800	371.8600	384.3300	+2.308%	247,770	-14.110%
2026-06-10	384.8200	384.8499	374.7000	375.6600	-2.706%	294,146	-12.128%
2026-06-09	376.1200	390.1200	375.0000	386.1100	+3.838%	540,411	-14.506%
2026-06-08	370.1500	377.5950	367.8300	371.8400	+0.124%	319,924	-11.225%
2026-06-05	367.0600	376.3100	365.6100	371.3800	+0.629%	266,074	-11.115%
2026-06-04	370.7100	375.9400	364.5600	369.0600	+0.190%	323,343	-10.557%
2026-06-03	362.6800	368.6650	358.8400	368.3600	+1.237%	380,472	-10.387%
2026-06-02	361.4700	366.8600	355.1400	363.8600	+1.221%	328,067	-9.278%
2026-06-01	366.4800	366.4800	355.3600	359.4700	-2.078%	356,232	-8.170%
2026-05-29	363.7800	371.7699	360.0000	367.1000	+0.460%	682,105	-10.079%
2026-05-28	374.5000	375.2750	363.0400	365.4200	-4.077%	552,866	-9.666%
2026-05-27	384.8400	392.5300	379.3800	380.9500	-0.301%	262,296	-13.348%
2026-05-26	375.7700	382.2350	372.7300	382.1000	+1.847%	381,381	-13.609%
2026-05-22	378.3600	380.1100	370.4150	375.1700	-0.843%	436,448	-12.013%
2026-05-21	384.9500	385.7599	372.5800	378.3600	-2.124%	350,661	-12.755%
2026-05-20	388.0000	393.3750	380.6500	386.5700	-0.065%	340,763	-14.608%
2026-05-19	388.6300	390.5900	381.0100	386.8200	-1.243%	271,468	-14.663%
2026-05-18	404.1700	406.7550	391.0800	391.6900	-2.843%	360,158	-15.724%
2026-05-15	410.1700	410.1700	400.6300	403.1500	-3.108%	277,450	-18.120%
2026-05-14	420.8300	420.8300	410.1600	416.0800	-0.455%	265,947	-20.664%
2026-05-13	413.1500	419.9800	409.2700	417.9800	+0.204%	327,568	-21.025%
2026-05-12	425.3200	425.3200	412.7500	417.1300	-1.794%	289,323	-20.864%
2026-05-11	420.3000	428.1150	415.7950	424.7500	+0.987%	334,686	-22.284%
2026-05-08	429.7300	429.7800	417.6000	420.6000	-2.013%	273,564	-21.517%
2026-05-07	435.5900	439.2900	427.1000	429.2400	-0.653%	386,210	-23.097%
2026-05-06	427.5400	436.6500	424.6900	432.0600	+2.705%	264,459	-23.599%
2026-05-05	417.2400	425.3650	407.4450	420.6800	+1.422%	397,218	-21.532%
2026-05-04	428.0000	431.8000	414.2200	414.7800	-3.218%	363,970	-20.416%
2026-05-01	437.8400	440.6490	426.5550	428.5700	-2.117%	345,066	-22.976%
2026-04-30	430.3800	440.9500	429.7750	437.8400	+2.177%	713,443	-24.607%
2026-04-29	456.4800	456.4800	425.4700	428.5100	-2.272%	503,909	-22.966%
2026-04-28	459.0000	459.0000	420.0500	438.4700	-4.025%	1,022,896	-24.715%
2026-04-27	441.2900	457.5900	439.9400	456.8600	+3.681%	1,396,087	-27.746%
2026-04-24	438.3500	444.9500	437.2100	440.6400	+0.720%	313,120	-25.086%
2026-04-23	435.8000	442.1900	430.0100	437.4900	+1.109%	353,884	-24.547%
2026-04-22	442.9300	445.6700	430.9100	432.6900	-1.751%	299,746	-23.710%
2026-04-21	438.4100	444.0700	435.7150	440.4000	+0.454%	335,379	-25.045%
2026-04-20	428.6500	439.3710	428.6500	438.4100	+1.894%	415,486	-24.705%
2026-04-17	427.0500	439.4850	423.8350	430.2600	+1.982%	480,277	-23.279%
2026-04-16	412.9900	424.7850	409.9700	421.9000	+1.426%	715,952	-21.759%
2026-04-15	408.5700	416.0600	394.2000	415.9700	+1.300%	808,991	-20.643%
2026-04-14	416.8100	419.9800	409.3950	410.6300	-1.355%	540,535	-19.611%
2026-04-13	405.5500	416.7500	403.3501	416.2700	+1.755%	379,265	-20.701%
2026-04-10	405.0500	414.4900	401.0900	409.0900	+1.290%	464,452	-19.309%
2026-04-09	388.4600	405.6075	388.4200	403.8800	+3.321%	360,306	-18.268%
2026-04-08	400.7800	402.2575	389.5800	390.9000	+2.410%	418,666	-15.554%
2026-04-07	375.8400	386.6300	372.0350	381.7000	+0.840%	583,088	-13.518%
2026-04-06	367.3600	379.3300	365.0900	378.5200	+2.217%	337,187	-12.792%
2026-04-02	369.1100	376.4500	360.6300	370.3100	-1.492%	402,217	-10.858%
2026-04-01	364.8300	378.5600	364.8300	375.9200	+3.334%	517,372	-12.189%
2026-03-31	355.2200	368.2700	353.0100	363.7900	+4.265%	504,616	-9.261%
2026-03-30	351.3100	353.8550	343.0500	348.9100	+0.493%	644,526	-5.391%
2026-03-27	348.0100	352.3800	344.2400	347.2000	-0.233%	526,345	-4.925%
2026-03-26	361.9000	373.2750	345.2600	348.0100	-5.213%	875,102	-5.146%
2026-03-25	369.5400	370.9600	359.8450	367.1500	+1.012%	704,832	-10.091%
2026-03-24	375.0400	375.0400	340.0100	363.4700	-5.658%	1,092,192	-9.181%
2026-03-23	382.7400	392.8900	371.2000	385.2700	+3.223%	282,309	-14.320%
2026-03-20	381.5500	383.6499	372.3850	373.2400	-2.581%	1,440,690	-11.558%
2026-03-19	375.1200	384.5500	373.4900	383.1300	+1.368%	417,997	-13.841%
2026-03-18	377.5700	381.6150	374.4200	377.9600	-1.029%	378,591	-12.663%
2026-03-17	378.1800	382.6600	370.7301	381.8900	+1.987%	235,261	-13.561%
2026-03-16	371.1000	375.7500	367.8200	374.4500	+1.645%	296,490	-11.844%
2026-03-13	368.6400	370.0000	360.1900	368.3900	+1.264%	230,227	-10.394%
2026-03-12	371.2300	375.2400	363.1800	363.7900	-2.753%	316,344	-9.261%
2026-03-11	379.5200	382.7700	373.5000	374.0900	-1.413%	292,174	-11.759%
2026-03-10	392.4900	394.4650	378.1100	379.4500	-3.673%	337,945	-13.006%
2026-03-09	387.1600	394.4400	377.5600	393.9200	+0.186%	399,609	-16.201%
2026-03-06	395.9100	396.1750	386.3001	393.1900	-1.916%	295,782	-16.046%
2026-03-05	406.8000	410.1400	400.4900	400.8700	-1.027%	412,817	-17.654%
2026-03-04	409.0200	409.7600	400.6100	405.0300	-0.513%	290,675	-18.500%
2026-03-03	398.4700	409.8000	394.5300	407.1200	-0.913%	260,745	-18.918%
2026-03-02	411.7700	417.3300	405.9700	410.8700	-1.548%	282,989	-19.658%
2026-02-27	410.6900	418.6700	402.6600	417.3300	+1.617%	481,621	-20.902%
2026-02-26	410.2000	412.1600	405.0000	410.6900	+0.704%	400,505	-19.623%
2026-02-25	412.9900	412.9900	395.9900	407.8200	-1.046%	323,563	-19.057%
2026-02-24	413.4900	419.5400	409.3400	412.1300	+0.102%	292,526	-19.904%
2026-02-23	409.9800	413.4800	398.3100	411.7100	+0.434%	260,708	-19.822%
2026-02-20	408.6300	419.0700	403.0000	409.9300	+0.090%	331,010	-19.474%
2026-02-19	420.2000	425.0000	407.5209	409.5600	-2.328%	279,671	-19.401%
2026-02-18	422.4500	423.6600	413.7610	419.3200	-0.830%	452,216	-21.277%
2026-02-17	417.5800	437.1750	401.3900	422.8300	+1.175%	711,038	-21.931%
2026-02-13	412.8900	421.3475	409.1200	417.9200	+0.687%	558,915	-21.014%
2026-02-12	430.2300	435.7850	415.0400	415.0700	-2.926%	308,725	-20.471%
2026-02-11	425.8100	433.3300	421.8400	427.5800	+0.477%	466,562	-22.798%
2026-02-10	419.0200	425.9650	415.2600	425.5500	+2.606%	347,792	-22.430%
2026-02-09	421.1500	422.1800	410.5200	414.7400	-1.234%	504,066	-20.408%
2026-02-06	410.4100	421.1699	410.4100	419.9200	+3.444%	803,124	-21.390%
2026-02-05	409.9200	412.0000	399.5700	405.9400	-0.971%	566,518	-18.683%
2026-02-04	393.5100	414.4400	389.5050	409.9200	+4.992%	542,879	-19.472%
2026-02-03	385.0100	399.0000	385.0100	390.4300	+0.988%	486,525	-15.452%
2026-02-02	385.3600	390.4300	381.5900	386.6100	+0.041%	343,182	-14.617%
2026-01-30	381.6000	386.6100	375.3350	386.4500	+0.790%	466,102	-14.581%
2026-01-29	386.8900	390.8200	377.3500	383.4200	-0.447%	476,857	-13.906%
2026-01-28	383.6000	390.0000	373.5300	385.1400	-0.181%	766,242	-14.291%
2026-01-27	386.7700	389.2300	380.8200	385.8400	-0.284%	467,592	-14.446%
2026-01-26	386.2100	388.0400	381.8400	386.9400	+0.781%	369,549	-14.690%
2026-01-23	388.3300	388.7300	380.0100	383.9400	-1.092%	261,214	-14.023%
2026-01-22	385.6400	389.6400	384.7900	388.1800	+0.873%	321,028	-14.962%
2026-01-21	379.7800	388.8450	374.0400	384.8200	+2.123%	373,371	-14.220%
2026-01-20	374.4300	378.5050	369.8500	376.8200	-1.242%	573,915	-12.398%
2026-01-16	380.3400	382.3650	377.0000	381.5600	+0.384%	345,043	-13.487%
2026-01-15	376.5200	382.2400	372.3750	380.1000	+2.038%	355,277	-13.154%
2026-01-14	367.2300	374.3900	367.2300	372.5100	-0.545%	548,021	-11.385%
2026-01-13	375.8200	378.8800	371.0800	374.5500	-0.425%	347,052	-11.868%
2026-01-12	377.2400	381.7000	372.3000	376.1500	+0.173%	397,426	-12.242%
2026-01-09	362.6400	377.1600	361.4550	375.5000	+4.086%	635,651	-12.091%
2026-01-08	346.4800	365.8100	346.4800	360.7600	+3.281%	369,453	-8.499%
2026-01-07	358.7500	360.0000	348.5300	349.3000	-2.209%	257,529	-5.497%
2026-01-06	350.8100	359.1250	346.7550	357.1900	+1.216%	358,405	-7.584%
2026-01-05	345.6100	359.1900	345.6100	352.9000	+1.604%	400,438	-6.461%
2026-01-02	338.7700	351.1000	336.9550	347.3300	+3.081%	292,458	-4.961%
2025-12-31	342.8000	345.7490	336.8200	336.9500	-1.778%	223,136	-2.033%
2025-12-30	349.0000	350.8000	339.4600	343.0500	-1.705%	329,085	-3.775%
2025-12-29	348.0000	350.8000	345.0100	349.0000	+0.261%	366,059	-5.415%
2025-12-26	347.7400	348.9900	345.3400	348.0900	+0.089%	136,905	-5.168%
2025-12-24	347.8100	348.1200	343.7800	347.7800	+0.584%	87,577	-5.084%
2025-12-23	347.9400	348.0000	341.4750	345.7600	-0.429%	189,088	-4.529%
2025-12-22	346.7600	349.8800	343.6600	347.2500	-0.167%	370,149	-4.939%
2025-12-19	346.6500	350.3600	343.0000	347.8300	-0.146%	838,005	-5.097%
2025-12-18	348.9000	359.2700	347.8700	348.3400	+0.609%	400,266	-5.236%
2025-12-17	339.8800	348.3100	337.0600	346.2300	+1.269%	377,878	-4.659%
2025-12-16	345.4700	348.6200	340.0700	341.8900	-0.784%	388,730	-3.448%
2025-12-15	352.7600	355.7400	342.5800	344.5900	-2.826%	423,349	-4.205%
2025-12-12	359.5900	363.0000	352.1100	354.6100	-1.212%	594,505	-6.912%
2025-12-11	357.3000	362.8500	356.5000	358.9600	+1.118%	590,541	-8.040%
2025-12-10	340.2900	355.4500	339.3600	354.9900	+4.723%	653,330	-7.011%
2025-12-09	337.2000	344.1300	335.0000	338.9800	-0.546%	652,558	-2.620%
2025-12-08	344.8300	350.9675	339.0100	340.8400	-1.993%	448,512	-3.151%
2025-12-05	348.9600	352.0800	347.7500	347.7700	-0.060%	306,126	-5.081%
2025-12-04	350.3600	352.1450	337.7300	347.9800	-2.214%	438,009	-5.138%
2025-12-03	339.9700	356.9900	339.0715	355.8600	+4.284%	527,127	-7.239%
2025-12-02	344.6300	346.0700	336.5601	341.2400	-0.094%	223,359	-3.265%
2025-12-01	341.3900	346.0700	339.4800	341.5600	-1.397%	252,974	-3.355%
2025-11-28	347.7700	348.3269	342.8700	346.4000	+0.231%	180,528	-4.706%
2025-11-26	339.6100	350.0000	339.6100	345.6000	+0.964%	381,247	-4.485%
2025-11-25	334.4800	343.3500	331.7817	342.3000	+3.408%	310,653	-3.564%
2025-11-24	335.5900	338.7900	330.9400	331.0200	-1.667%	525,327	-0.278%
2025-11-21	327.5000	343.9900	324.2646	336.6300	+4.056%	598,793	-1.940%
2025-11-20	338.7500	340.9100	323.0500	323.5100	-3.671%	648,847	+2.037%
2025-11-19	338.3600	338.3600	331.4900	335.8400	-1.342%	507,464	-1.709%
2025-11-18	336.8700	342.0000	335.0200	340.4100	+0.737%	363,587	-3.029%
2025-11-17	340.5600	343.3250	337.3136	337.9200	-1.516%	268,569	-2.314%
2025-11-14	343.8600	348.9950	340.6600	343.1200	-0.981%	238,380	-3.795%
2025-11-13	347.9300	352.5400	344.5050	346.5200	-0.708%	299,703	-4.739%
2025-11-12	353.9200	355.5700	345.2001	348.9900	-1.276%	389,776	-5.413%
2025-11-11	352.0400	355.5000	351.4900	353.5000	+0.747%	386,592	-6.620%
2025-11-10	351.3000	353.0200	345.7900	350.8800	-0.216%	393,557	-5.922%
2025-11-07	348.1500	353.9000	344.5200	351.6400	+0.145%	385,837	-6.126%
2025-11-06	357.2800	360.9800	350.1800	351.1300	-1.889%	352,554	-5.989%
2025-11-05	357.1800	361.1900	354.7694	357.8900	-0.123%	403,181	-7.765%
2025-11-04	360.3900	361.1200	355.0100	358.3300	-0.836%	316,690	-7.878%
2025-11-03	367.3700	367.3700	357.3700	361.3500	-1.810%	475,510	-8.648%
2025-10-31	359.3800	368.2700	356.5800	368.0100	+2.693%	692,549	-10.301%
2025-10-30	362.9200	369.3400	356.1000	358.3600	-2.696%	551,024	-7.886%
2025-10-29	361.4500	377.5600	354.8000	368.2900	+2.762%	1,186,052	-10.370%
2025-10-28	364.4400	367.7415	358.0700	358.3900	-1.641%	885,094	-7.894%
2025-10-27	363.0000	364.9300	359.7450	364.3700	+0.574%	723,109	-9.405%
2025-10-24	363.0000	363.9400	359.6201	362.2900	+0.894%	414,699	-8.885%
2025-10-23	353.8000	359.4200	350.2400	359.0800	+1.887%	387,525	-8.071%
2025-10-22	380.0800	381.5000	350.1100	352.4300	-7.050%	739,304	-6.336%
2025-10-21	377.6700	384.5200	375.3311	379.1600	+0.158%	277,585	-12.939%
2025-10-20	374.0500	385.0350	374.0500	378.5600	+2.093%	344,893	-12.801%
2025-10-17	367.8100	372.0700	365.6629	370.8000	+0.398%	329,964	-10.976%
2025-10-16	360.0000	371.5400	356.0000	369.3300	+2.692%	806,110	-10.622%
2025-10-15	357.2200	367.2400	350.0000	359.6500	-1.832%	747,515	-8.216%
2025-10-14	363.4900	370.0000	361.5700	366.3600	+0.513%	295,816	-9.897%
2025-10-13	367.5100	371.8300	364.1900	364.4900	-0.670%	464,162	-9.435%
2025-10-10	383.4100	384.5600	366.3000	366.9500	-3.597%	479,789	-10.042%
2025-10-09	396.5500	396.5500	379.0246	380.6400	-3.981%	911,732	-13.278%
2025-10-08	396.9900	402.4899	394.3900	396.4200	+0.020%	341,596	-16.730%
2025-10-07	410.7900	411.0075	391.2900	396.3400	-3.329%	835,858	-16.713%
2025-10-06	414.8100	418.3090	409.4800	409.9900	-1.183%	366,633	-19.486%
2025-10-03	410.5500	421.5700	410.0700	414.9000	+0.907%	1,181,951	-20.439%
2025-10-02	403.8500	412.2500	403.8500	411.1700	+1.767%	361,971	-19.717%
2025-10-01	404.4800	411.4400	398.8800	404.0300	-0.067%	543,627	-18.298%
2025-09-30	399.1000	404.9600	396.7150	404.3000	+1.184%	356,014	-18.353%
2025-09-29	399.9600	402.8195	396.2700	399.5700	+0.392%	456,588	-17.386%
2025-09-26	397.3100	399.7000	386.2800	398.0100	+1.082%	267,176	-17.062%
2025-09-25	389.3300	394.3550	385.1100	393.7500	+0.794%	371,113	-16.165%
2025-09-24	393.4100	396.0363	387.0600	390.6500	-1.239%	398,875	-15.500%
2025-09-23	392.0200	396.5000	388.2115	395.5500	+1.045%	1,007,185	-16.547%
2025-09-22	386.3600	394.0346	384.8100	391.4600	+0.413%	1,015,267	-15.675%
2025-09-19	384.8900	393.2200	382.3500	389.8500	+1.457%	634,250	-15.326%
2025-09-18	389.6000	389.8999	384.2400	384.2500	-0.846%	351,134	-14.092%
2025-09-17	394.5400	400.1500	385.4550	387.5300	-1.894%	471,522	-14.819%
2025-09-16	388.1200	395.9600	388.0126	395.0100	+2.197%	509,812	-16.432%
2025-09-15	383.7600	389.6150	380.8350	386.5200	+1.199%	566,524	-14.597%
2025-09-12	393.7900	393.7900	378.3500	381.9400	-3.895%	713,534	-13.573%
2025-09-11	390.5100	401.6200	390.5100	397.4200	+1.869%	607,667	-16.939%
2025-09-10	399.8000	407.6543	386.4900	390.1300	-2.902%	467,789	-15.387%
2025-09-09	401.5400	406.1601	398.5000	401.7900	-1.732%	831,535	-17.843%
2025-09-08	409.3500	411.7450	404.2600	408.8700	-0.027%	444,259	-19.265%
2025-09-05	404.0000	410.3700	401.5703	408.9800	+1.386%	242,086	-19.287%
2025-09-04	395.2300	403.7100	394.2200	403.3900	+2.529%	307,352	-18.169%
2025-09-03	393.5000	397.0600	390.3601	393.4400	-0.180%	413,732	-16.099%
2025-09-02	397.0000	402.0350	391.1750	394.1500	-2.045%	349,526	-16.250%
2025-08-29	403.4400	403.4400	398.4300	402.3800	+0.169%	290,569	-17.963%
2025-08-28	414.5300	414.5300	400.6150	401.7000	-1.706%	174,819	-17.824%
2025-08-27	405.8600	415.4399	405.2207	408.6700	+0.400%	373,205	-19.226%
2025-08-26	410.1800	411.9599	404.3200	407.0400	-0.235%	349,399	-18.902%
2025-08-25	413.8600	421.7800	406.2600	408.0000	-1.876%	269,415	-19.093%
2025-08-22	408.1100	421.7400	404.7550	415.8000	+2.507%	293,824	-20.611%
2025-08-21	415.6900	419.5350	397.7300	405.6300	-3.138%	502,855	-18.620%
2025-08-20	426.5400	427.2500	418.5200	418.7700	-1.473%	264,897	-21.174%
2025-08-19	420.0500	427.0000	420.0500	425.0300	+1.376%	164,522	-22.335%
2025-08-18	416.2200	419.5000	413.1400	419.2600	+0.997%	235,451	-21.266%
2025-08-15	423.6200	426.0000	414.2100	415.1200	-1.542%	336,431	-20.481%
2025-08-14	429.0200	429.0200	419.2316	421.6200	-2.534%	206,341	-21.707%
2025-08-13	422.1600	432.5900	420.1900	432.5800	+2.376%	269,763	-23.690%
2025-08-12	417.4900	423.6300	410.0000	422.5400	+1.685%	228,217	-21.877%
2025-08-11	408.6600	416.5699	403.0100	415.5400	+1.146%	329,793	-20.561%
2025-08-08	417.7800	420.2599	408.9900	410.8300	-1.314%	287,669	-19.650%
2025-08-07	421.0500	423.4350	413.9900	416.3000	-0.419%	535,784	-20.706%
2025-08-06	427.5200	427.6150	417.4600	418.0500	-2.382%	381,572	-21.038%
2025-08-05	425.2300	429.5200	421.4000	428.2500	+0.644%	244,905	-22.919%
2025-08-04	436.5600	436.5600	424.0000	425.5100	-2.148%	421,354	-22.423%
2025-08-01	448.1800	449.7100	429.0350	434.8500	-3.555%	375,572	-24.089%
2025-07-31	442.2200	452.9700	442.1900	450.8800	+1.862%	619,536	-26.788%
2025-07-30	458.5600	459.9900	428.4601	442.6400	-4.772%	1,027,183	-25.425%
2025-07-29	478.4800	478.4800	462.9000	464.8200	-3.134%	571,652	-28.983%
2025-07-28	491.2200	491.5450	479.8600	479.8600	-2.063%	364,370	-31.209%
2025-07-25	486.0000	493.6595	484.2900	489.9700	+1.089%	208,799	-32.629%
2025-07-24	483.0000	488.0300	478.3600	484.6900	-0.497%	209,712	-31.895%
2025-07-23	486.9100	494.9400	483.5250	487.1100	+1.420%	281,229	-32.233%
2025-07-22	469.7900	480.7400	464.0001	480.2900	+2.416%	201,784	-31.271%
2025-07-21	472.9400	475.4550	468.9600	468.9600	-0.380%	270,162	-29.610%
2025-07-18	475.2300	475.2300	468.5000	470.7500	-0.353%	247,223	-29.878%
2025-07-17	472.9800	475.9600	467.4800	472.4200	+0.142%	241,744	-30.126%
2025-07-16	469.2400	472.6550	466.0000	471.7500	-0.260%	256,348	-30.026%
2025-07-15	474.0400	477.3000	469.3401	472.9800	+0.061%	351,548	-30.208%
2025-07-14	469.6500	476.0659	467.7400	472.6900	+0.562%	175,925	-30.166%
2025-07-11	472.8800	474.7100	468.1500	470.0500	-1.310%	232,042	-29.773%
2025-07-10	466.8600	481.6100	462.0600	476.2900	+0.693%	485,217	-30.693%
2025-07-09	462.4500	473.5200	457.9900	473.0100	+3.037%	371,034	-30.213%
2025-07-08	455.9800	462.6300	455.9800	459.0700	+0.234%	270,208	-28.094%
2025-07-07	454.2300	463.7000	454.2300	458.0000	+0.149%	333,730	-27.926%
2025-07-03	456.4100	460.8900	454.2950	457.3200	+0.169%	114,251	-27.819%
2025-07-02	454.3900	462.7250	451.9538	456.5500	+0.211%	288,148	-27.697%
2025-07-01	440.8000	461.4300	440.7100	455.5900	+3.163%	308,381	-27.545%
2025-06-30	435.9100	442.0900	434.9550	441.6200	+1.173%	451,145	-25.252%
2025-06-27	435.8600	441.5596	430.1100	436.5000	+0.476%	801,123	-24.376%
2025-06-26	425.8100	434.4800	421.2200	434.4300	+2.557%	408,334	-24.015%
2025-06-25	430.0500	430.8150	418.3100	423.6000	-1.765%	429,150	-22.073%
2025-06-24	431.8800	434.9031	427.6864	431.2100	+0.424%	294,509	-23.448%
2025-06-23	422.4100	430.5400	421.2800	429.3900	+1.790%	281,500	-23.124%
2025-06-20	427.7100	431.9384	419.9050	421.8400	-0.371%	558,321	-21.748%
2025-06-18	425.5100	430.6023	423.1900	423.4100	-0.207%	295,473	-22.038%
2025-06-17	426.3500	431.3000	422.9900	424.2900	-1.243%	232,208	-22.199%
2025-06-16	435.6200	435.6200	426.8856	429.6300	-0.546%	297,082	-23.166%
2025-06-13	438.6650	443.2893	430.4200	431.9900	-2.514%	235,983	-23.586%
2025-06-12	441.5700	446.2900	440.6350	443.1300	-0.601%	219,489	-25.507%
2025-06-11	451.5200	451.5200	442.1750	445.8100	-0.898%	166,737	-25.955%
2025-06-10	446.1700	451.3300	443.8700	449.8500	+1.208%	242,949	-26.620%
2025-06-09	447.4200	448.0463	442.7100	444.4800	-0.216%	231,705	-25.733%
2025-06-06	447.0000	448.9200	441.7700	445.4400	+0.694%	182,290	-25.893%
2025-06-05	445.9900	447.3500	439.6050	442.3700	-0.660%	205,900	-25.379%
2025-06-04	446.0100	449.9500	442.6350	445.3100	+0.092%	215,353	-25.872%
2025-06-03	432.0000	445.4100	431.6800	444.9000	+2.571%	283,319	-25.804%
2025-06-02	441.3000	441.3000	430.2000	433.7500	-2.214%	278,117	-23.896%
2025-05-30	445.8000	449.7197	441.4100	443.5700	-0.511%	405,344	-25.581%
2025-05-29	444.7800	446.2200	435.5800	445.8500	+0.698%	517,311	-25.962%
2025-05-28	460.0700	460.0700	441.0250	442.7600	-3.771%	369,721	-25.445%
2025-05-27	461.2500	462.9050	450.0000	460.1100	+1.074%	383,206	-28.256%
2025-05-23	451.5300	457.5700	451.5300	455.2200	-0.189%	252,686	-27.486%
2025-05-22	458.0900	458.9450	452.1750	456.0800	-0.510%	244,407	-27.622%
2025-05-21	465.3000	469.4900	458.2500	458.4200	-2.445%	281,551	-27.992%
2025-05-20	486.1500	489.6000	468.8725	469.9100	-3.744%	346,060	-29.753%
2025-05-19	484.2700	491.5600	481.8900	488.1900	-0.809%	181,459	-32.383%
2025-05-16	481.5900	493.5900	478.2800	492.1700	+2.737%	219,389	-32.930%
2025-05-15	478.3200	481.2900	475.0263	479.0600	+0.138%	188,104	-31.094%
2025-05-14	480.9100	483.5300	475.1400	478.4000	-0.600%	205,337	-30.999%
2025-05-13	485.9600	485.9600	477.9800	481.2900	-0.732%	295,687	-31.413%
2025-05-12	489.4800	496.2500	480.2850	484.8400	+1.879%	468,498	-31.916%
2025-05-09	469.8400	476.6600	468.5188	475.9000	+1.378%	184,507	-30.637%
2025-05-08	473.7400	475.2100	465.3100	469.4300	-0.066%	291,816	-29.681%
2025-05-07	478.2400	478.6500	469.2500	469.7400	-1.089%	238,383	-29.727%
2025-05-06	474.1600	478.0800	471.0100	474.9100	-0.833%	348,688	-30.492%
2025-05-05	470.6700	481.0000	468.6150	478.9000	+1.443%	230,681	-31.071%
2025-05-02	467.5800	474.0300	466.9850	472.0900	+2.368%	231,013	-30.077%
2025-05-01	459.7000	468.0800	457.9900	461.1700	+0.289%	186,812	-28.421%
2025-04-30	453.7300	461.0050	447.2750	459.8400	+0.928%	320,783	-28.214%
2025-04-29	453.0000	459.0800	450.2900	455.6100	-0.037%	247,231	-27.548%
2025-04-28	453.7800	461.4800	450.6500	455.7800	-0.066%	234,954	-27.575%
2025-04-25	454.1300	458.5700	447.3200	456.0800	+0.660%	324,446	-27.622%
2025-04-24	448.0300	457.8700	445.0001	453.0900	+1.499%	481,904	-27.145%
2025-04-23	472.5000	487.9900	441.4300	446.4000	-11.281%	1,302,098	-26.053%
2025-04-22	496.2900	509.7100	493.6500	503.1600	+1.667%	376,379	-34.395%
2025-04-21	501.9300	506.5600	488.9200	494.9100	-2.319%	405,390	-33.301%
2025-04-17	498.9900	513.5400	497.0600	506.6600	+1.804%	272,958	-34.848%
2025-04-16	504.8000	515.8500	490.2501	497.6800	-2.485%	214,023	-33.672%
2025-04-15	514.8100	518.0000	504.3000	510.3600	-0.866%	206,382	-35.320%
2025-04-14	509.7700	517.4000	505.7850	514.8200	+1.157%	213,007	-35.881%
2025-04-11	496.2800	511.8700	487.8900	508.9300	+1.963%	214,485	-35.138%
2025-04-10	490.1300	506.1850	479.9300	499.1300	-0.010%	353,692	-33.865%
2025-04-09	462.6300	507.4500	459.8700	499.1800	+7.772%	388,228	-33.872%
2025-04-08	485.9400	493.1300	458.3250	463.1800	-2.014%	308,220	-28.732%
2025-04-07	463.6100	495.3850	457.3605	472.7000	-1.117%	419,382	-30.167%
2025-04-04	474.9900	485.9200	464.3500	478.0400	-2.940%	399,342	-30.947%
2025-04-03	502.4900	512.7100	490.9900	492.5200	-5.405%	329,828	-32.977%
2025-04-02	507.1200	521.0900	505.8000	520.6600	+1.761%	163,296	-36.600%
2025-04-01	509.9000	513.5475	501.6350	511.6500	+0.659%	359,251	-35.483%
2025-03-31	497.8400	513.4800	490.3900	508.3000	+1.279%	297,218	-35.058%
2025-03-28	511.5300	513.9900	493.7800	501.8800	-2.358%	226,579	-34.227%
2025-03-27	514.1800	521.7000	509.4000	514.0000	+0.158%	165,474	-35.778%
2025-03-26	520.1100	520.1100	512.9850	513.1900	-0.917%	144,821	-35.677%
2025-03-25	510.5200	519.3359	510.5200	517.9400	+1.058%	179,323	-36.267%
2025-03-24	504.5600	514.2050	504.5100	512.5200	+3.123%	250,570	-35.593%
2025-03-21	497.2800	498.5500	492.7601	497.0000	-1.061%	369,093	-33.581%
2025-03-20	504.4700	509.6500	501.9200	502.3300	-1.132%	226,863	-34.286%
2025-03-19	509.5000	513.6500	500.0000	508.0800	-0.265%	241,028	-35.030%
2025-03-18	506.8300	510.0700	502.7550	509.4300	-0.258%	143,886	-35.202%
2025-03-17	506.8100	513.1300	500.7700	510.7500	+0.364%	172,074	-35.370%
2025-03-14	497.3100	508.9200	496.2921	508.9000	+3.536%	223,251	-35.135%
2025-03-13	501.5000	502.5600	484.8350	491.5200	-2.505%	221,478	-32.841%
2025-03-12	512.4600	518.2800	502.1700	504.1500	-0.265%	340,855	-34.523%
2025-03-11	513.1300	519.0850	500.6300	505.4900	-2.886%	418,681	-34.697%
2025-03-10	507.6600	533.0700	507.6600	520.5100	+1.476%	664,408	-36.581%
2025-03-07	487.7900	516.7800	486.9450	512.9400	+4.956%	418,206	-35.645%
2025-03-06	497.0600	498.8900	483.1600	488.7200	-2.581%	330,492	-32.456%
2025-03-05	496.4700	502.1300	491.0200	501.6700	+1.491%	325,031	-34.200%
2025-03-04	486.0100	502.3400	485.0600	494.3000	+0.075%	277,540	-33.219%
2025-03-03	503.2600	503.7300	490.1600	493.9300	-2.062%	281,042	-33.169%
2025-02-28	500.7300	506.1600	496.2700	504.3300	+0.896%	192,282	-34.547%
2025-02-27	496.0000	505.9400	494.2800	499.8500	+0.184%	190,473	-33.960%
2025-02-26	498.5400	504.9550	497.1900	498.9300	+0.078%	148,615	-33.838%
2025-02-25	501.0400	506.1750	494.5100	498.5400	-0.511%	310,355	-33.787%
2025-02-24	497.3800	504.4100	493.4150	501.1000	+0.485%	479,669	-34.125%
2025-02-21	518.7100	518.7100	495.5800	498.6800	-3.208%	277,265	-33.805%
2025-02-20	514.4100	520.4050	510.4900	515.2100	+0.692%	372,066	-35.929%
2025-02-19	525.4500	529.8699	509.7400	511.6700	-3.595%	513,865	-35.486%
2025-02-18	520.0000	535.4000	509.6950	530.7500	+9.729%	672,952	-37.805%

document.getElementById("VfQGC1").onerror = function(){this.style.display='none';}; .dark-mode .NXCg2r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NXCg2r{ color: #333333; background-color: white; border: 2px solid #333333; }WSOWatsco, Inc.stock NYSE

WSO
Watsco, Inc.
stock NYSE