Watsco, Inc. Common Stock (WSO)

Historical Prices For Watsco, Inc. Common Stock (WSO)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	363.00	363.94	359.62	362.29	414,699	362.29
10/23/2025	353.80	359.42	350.24	359.08	387,525	359.08
10/22/2025	380.08	381.50	350.11	352.43	739,188	352.43
10/21/2025	377.67	384.52	375.33	379.16	277,585	379.16
10/20/2025	374.05	385.04	374.05	378.56	344,893	378.56
10/17/2025	367.81	372.07	365.66	370.80	329,965	370.80
10/16/2025	360.00	371.54	356.00	369.33	806,101	369.33
10/15/2025	357.22	367.24	350.00	359.65	747,511	359.65
10/14/2025	363.49	370.00	361.57	366.36	295,816	366.36
10/13/2025	367.51	371.83	364.19	364.49	464,162	364.49
10/10/2025	383.41	384.56	366.30	366.95	479,790	366.95
10/09/2025	396.55	396.55	379.02	380.64	911,732	380.64
10/08/2025	396.99	402.49	394.39	396.42	341,596	396.42
10/07/2025	410.79	411.01	391.29	396.34	835,856	396.34
10/06/2025	414.81	418.31	409.48	409.99	366,633	409.99
10/03/2025	410.55	421.57	410.07	414.90	1,181,951	414.90
10/02/2025	403.85	412.25	403.85	411.17	361,971	411.17
10/01/2025	404.48	411.44	398.88	404.03	543,627	404.03
9/30/2025	399.10	404.96	396.71	404.30	356,014	404.30
9/29/2025	399.96	402.82	396.27	399.57	456,588	399.57
9/26/2025	397.31	399.70	386.28	398.01	267,584	398.01
9/25/2025	389.33	394.36	385.11	393.75	371,113	393.75
9/24/2025	393.41	396.04	387.06	390.65	398,875	390.65
9/23/2025	392.02	396.50	388.21	395.55	1,007,185	395.55
9/22/2025	386.36	394.04	384.81	391.46	1,015,192	391.46
9/19/2025	384.89	393.22	382.35	389.85	634,250	389.85
9/18/2025	389.60	389.90	384.24	384.25	351,134	384.25
9/17/2025	394.54	400.15	385.45	387.53	471,522	387.53
9/16/2025	388.12	395.96	388.01	395.01	509,811	395.01
9/15/2025	383.76	389.62	380.83	386.52	566,524	386.52
9/12/2025	393.79	393.79	378.35	381.94	713,534	381.94
9/11/2025	390.51	401.62	390.51	397.42	607,667	397.42
9/10/2025	399.80	407.65	386.49	390.13	467,790	390.13
9/09/2025	401.54	406.16	398.50	401.79	831,535	401.79
9/08/2025	409.35	411.75	404.26	408.87	444,259	408.87
9/05/2025	404.00	410.37	401.57	408.98	242,086	408.98
9/04/2025	395.23	403.71	394.22	403.39	307,352	403.39
9/03/2025	393.50	397.06	390.36	393.44	413,732	393.44
9/02/2025	397.00	402.04	391.18	394.15	349,526	394.15
8/29/2025	403.44	403.44	398.43	402.38	290,569	402.38
8/28/2025	414.53	414.53	400.62	401.70	174,819	401.70
8/27/2025	405.86	415.44	405.22	408.67	373,195	408.67
8/26/2025	410.18	411.96	404.32	407.04	349,401	407.04
8/25/2025	413.86	421.78	406.26	408.00	269,407	408.00
8/22/2025	408.11	421.74	404.75	415.80	293,824	415.80
8/21/2025	415.69	419.54	397.73	405.63	502,855	405.63
8/20/2025	426.54	427.25	418.52	418.77	264,897	418.77
8/19/2025	420.05	427.00	420.05	425.03	164,522	425.03
8/18/2025	416.22	419.50	413.14	419.26	235,451	419.26
8/15/2025	423.62	426.00	414.21	415.12	336,431	415.12
8/14/2025	429.02	429.02	419.23	421.62	206,341	421.62
8/13/2025	422.16	432.59	420.19	432.58	269,763	432.58
8/12/2025	417.49	423.63	410.00	422.54	227,416	422.54
8/11/2025	408.66	416.57	403.01	415.54	329,793	415.54
8/08/2025	417.78	420.26	408.99	410.83	287,669	410.83
8/07/2025	421.05	423.44	413.99	416.30	535,784	416.30
8/06/2025	427.52	427.62	417.46	418.05	381,570	418.05
8/05/2025	425.23	429.52	421.40	428.25	244,905	428.25
8/04/2025	436.56	436.56	424.00	425.51	421,354	425.51
8/01/2025	448.18	449.71	429.04	434.85	375,572	434.85
7/31/2025	442.22	452.97	442.19	450.88	619,536	450.88
7/30/2025	458.56	459.99	428.46	442.64	1,027,184	442.64
7/29/2025	478.48	478.48	462.90	464.82	571,652	464.82
7/28/2025	491.22	491.55	479.86	479.86	364,364	479.86