Watsco Inc (WSO) Historical Stock Data
347.98 ↓7.88 (-2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WSO is up 0.06% a day on average. There have been 13 days where Watsco Inc closed green and 17 days where WSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 350.36 | 347.98 | ↓$2.38 (-0.68%) | 337.73 | 352.15 | 438.01K |
| 2025-12-03 | 339.97 | 355.86 | ↑$15.89 (4.67%) | 339.07 | 356.99 | 527.13K |
| 2025-12-02 | 344.63 | 341.24 | ↓$3.39 (-0.98%) | 336.56 | 346.07 | 223.36K |
| 2025-12-01 | 341.39 | 341.56 | ↑$0.17 (0.05%) | 339.48 | 346.07 | 252.97K |
| 2025-11-28 | 347.77 | 346.40 | ↓$1.37 (-0.39%) | 342.87 | 348.33 | 180.53K |
| 2025-11-26 | 339.61 | 345.60 | ↑$5.99 (1.76%) | 339.61 | 350.00 | 381.25K |
| 2025-11-25 | 334.48 | 342.30 | ↑$7.82 (2.34%) | 331.78 | 343.35 | 310.65K |
| 2025-11-24 | 335.59 | 331.02 | ↓$4.57 (-1.36%) | 330.94 | 338.79 | 525.33K |
| 2025-11-21 | 327.50 | 336.63 | ↑$9.13 (2.79%) | 324.27 | 343.99 | 598.79K |
| 2025-11-20 | 338.75 | 323.51 | ↓$15.24 (-4.50%) | 323.05 | 340.91 | 648.85K |
| 2025-11-19 | 338.36 | 335.84 | ↓$2.52 (-0.74%) | 331.49 | 338.36 | 507.46K |
| 2025-11-18 | 336.87 | 340.41 | ↑$3.54 (1.05%) | 335.02 | 342.00 | 363.59K |
| 2025-11-17 | 340.56 | 337.92 | ↓$2.64 (-0.78%) | 337.31 | 343.33 | 268.57K |
| 2025-11-14 | 343.86 | 343.12 | ↓$0.74 (-0.22%) | 340.66 | 349.00 | 238.38K |
| 2025-11-13 | 347.93 | 346.52 | ↓$1.41 (-0.41%) | 344.51 | 352.54 | 299.70K |
| 2025-11-12 | 353.92 | 348.99 | ↓$4.93 (-1.39%) | 345.20 | 355.57 | 389.78K |
| 2025-11-11 | 352.04 | 353.50 | ↑$1.46 (0.41%) | 351.49 | 355.50 | 386.59K |
| 2025-11-10 | 351.30 | 350.88 | ↓$0.42 (-0.12%) | 345.79 | 353.02 | 393.56K |
| 2025-11-07 | 348.15 | 351.64 | ↑$3.49 (1.00%) | 344.52 | 353.90 | 385.84K |
| 2025-11-06 | 357.28 | 351.13 | ↓$6.15 (-1.72%) | 350.18 | 360.98 | 352.55K |
| 2025-11-05 | 357.18 | 357.89 | ↑$0.71 (0.20%) | 354.77 | 361.19 | 403.18K |
| 2025-11-04 | 360.39 | 358.33 | ↓$2.06 (-0.57%) | 355.01 | 360.72 | 265.52K |
| 2025-11-03 | 367.37 | 361.35 | ↓$6.02 (-1.64%) | 357.37 | 367.37 | 408.21K |
| 2025-10-31 | 359.38 | 368.01 | ↑$8.63 (2.40%) | 356.58 | 368.11 | 692.55K |
| 2025-10-30 | 362.92 | 358.36 | ↓$4.56 (-1.26%) | 356.10 | 369.34 | 485.40K |
| 2025-10-29 | 361.45 | 368.29 | ↑$6.84 (1.89%) | 354.80 | 376.82 | 1.18M |
| 2025-10-28 | 364.44 | 358.39 | ↓$6.05 (-1.66%) | 358.07 | 367.74 | 883.36K |
| 2025-10-27 | 363.00 | 364.37 | ↑$1.37 (0.38%) | 359.75 | 364.89 | 723.10K |
| 2025-10-24 | 363.00 | 362.29 | ↓$0.71 (-0.20%) | 359.62 | 363.94 | 414.70K |
| 2025-10-23 | 353.80 | 359.08 | ↑$5.28 (1.49%) | 350.24 | 359.41 | 387.52K |
Create an account or log in to view more rows.
$WSO added!
$WSO Keep up the pressure.
$WSO It's happening!
$WSO It's coming
load 'em up.
$WSO I love you!
$WSO do what the markets tells you to do not the other way around
$WSO Reinvest your dividends
$WSO BOUGHT TODAY!
$WSO HODL
$WSO just added more