Watsco, Inc. WSO
308.46 USD +0.22 (+0.07%)
Regular-session close
308.46 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
306.73 Day range 312.70
279.90 52-week range 456.86
- YTD
- -8.46%
- 1 year
- -10.98%
WSO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 310.89 | 312.70 | 306.73 | 308.46 | +0.22 | +0.07% | 469,673 |
| Nov 12, 2026 | 314.80 | 317.25 | 308.05 | 308.24 | -4.91 | -1.57% | 346,400 |
| Nov 11, 2026 | 310.06 | 315.63 | 306.38 | 313.15 | +1.68 | +0.54% | 640,400 |
| Nov 10, 2026 | 310.83 | 315.03 | 304.59 | 311.47 | -4.95 | -1.56% | 715,200 |
| Nov 9, 2026 | 309.93 | 321.59 | 306.33 | 316.42 | +12.08 | +3.97% | 823,800 |
| Nov 6, 2026 | 307.34 | 308.60 | 300.40 | 304.34 | -6.80 | -2.19% | 656,500 |
| Nov 5, 2026 | 320.13 | 326.66 | 308.81 | 311.14 | -8.38 | -2.62% | 411,100 |
| Nov 4, 2026 | 323.23 | 328.53 | 316.57 | 319.52 | +7.83 | +2.51% | 674,400 |
| Nov 3, 2026 | 316.51 | 317.41 | 305.56 | 311.69 | -5.02 | -1.59% | 494,800 |
| Nov 2, 2026 | 307.72 | 317.33 | 304.08 | 316.71 | +13.15 | +4.33% | 809,000 |
| Oct 30, 2026 | 304.11 | 307.75 | 301.71 | 303.56 | +0.56 | +0.18% | 613,000 |
| Oct 29, 2026 | 291.56 | 304.00 | 288.29 | 303.00 | +12.17 | +4.18% | 719,200 |
| Oct 28, 2026 | 300.28 | 302.78 | 282.74 | 290.83 | -10.21 | -3.39% | 898,400 |
| Oct 27, 2026 | 280.18 | 302.39 | 280.18 | 301.04 | -4.29 | -1.41% | 1,531,600 |
| Oct 26, 2026 | 320.25 | 327.25 | 303.06 | 305.33 | -17.65 | -5.46% | 1,068,500 |
| Oct 23, 2026 | 330.45 | 330.64 | 320.96 | 322.98 | -4.06 | -1.24% | 704,000 |
| Oct 22, 2026 | 303.87 | 330.65 | 302.32 | 327.04 | +22.01 | +7.22% | 1,233,100 |
| Oct 21, 2026 | 303.55 | 308.33 | 301.00 | 305.03 | +3.18 | +1.05% | 417,500 |
| Oct 20, 2026 | 294.66 | 303.18 | 293.99 | 301.85 | +7.85 | +2.67% | 692,000 |
| Oct 19, 2026 | 296.00 | 296.82 | 291.92 | 294.00 | -1.91 | -0.65% | 512,800 |
| Oct 16, 2026 | 295.49 | 299.16 | 292.10 | 295.91 | -3.59 | -1.20% | 513,400 |
| Oct 15, 2026 | 298.10 | 303.38 | 296.56 | 299.50 | +4.41 | +1.49% | 572,300 |
| Oct 14, 2026 | 288.22 | 296.54 | 287.79 | 295.09 | +3.59 | +1.23% | 844,200 |
| Oct 13, 2026 | 285.21 | 292.10 | 281.04 | 291.50 | +5.18 | +1.81% | 482,100 |
| Oct 12, 2026 | 279.17 | 286.79 | 278.51 | 286.32 | +6.42 | +2.29% | 330,400 |
| Oct 9, 2026 | 282.86 | 284.27 | 277.34 | 279.90 | -2.33 | -0.83% | 554,800 |
| Oct 8, 2026 | 280.07 | 285.62 | 279.04 | 282.23 | -0.42 | -0.15% | 644,400 |
| Oct 7, 2026 | 287.03 | 288.40 | 280.33 | 282.65 | -8.18 | -2.81% | 599,800 |
| Oct 6, 2026 | 293.87 | 294.99 | 290.03 | 290.83 | -1.32 | -0.45% | 361,300 |
| Oct 5, 2026 | 295.00 | 295.00 | 285.62 | 292.15 | -5.32 | -1.79% | 748,500 |
| Oct 2, 2026 | 306.69 | 306.69 | 296.42 | 297.47 | -3.68 | -1.22% | 420,500 |
| Oct 1, 2026 | 302.70 | 305.81 | 298.74 | 301.15 | -1.54 | -0.51% | 354,400 |
| Sep 30, 2026 | 304.07 | 308.60 | 300.03 | 302.69 | +1.89 | +0.63% | 447,500 |
| Sep 29, 2026 | 312.94 | 313.09 | 298.39 | 300.80 | -12.42 | -3.97% | 651,900 |
| Sep 28, 2026 | 315.00 | 317.06 | 310.10 | 313.22 | -4.01 | -1.26% | 521,400 |
| Sep 25, 2026 | 319.78 | 322.92 | 316.24 | 317.23 | -2.98 | -0.93% | 514,300 |
| Sep 24, 2026 | 324.77 | 326.71 | 319.55 | 320.21 | -5.16 | -1.59% | 388,900 |
| Sep 23, 2026 | 324.58 | 329.58 | 324.50 | 325.37 | -0.21 | -0.06% | 449,900 |
| Sep 22, 2026 | 316.88 | 326.80 | 314.47 | 325.58 | +7.89 | +2.48% | 466,300 |
| Sep 21, 2026 | 313.46 | 321.85 | 309.72 | 317.69 | +5.92 | +1.90% | 560,000 |
| Sep 18, 2026 | 306.52 | 314.30 | 304.09 | 311.77 | +6.41 | +2.10% | 1,069,000 |
| Sep 17, 2026 | 309.98 | 311.78 | 302.88 | 305.36 | +1.16 | +0.38% | 424,800 |
| Sep 16, 2026 | 304.83 | 310.79 | 301.95 | 304.20 | +1.54 | +0.51% | 443,200 |
| Sep 15, 2026 | 311.48 | 311.59 | 302.24 | 302.66 | -8.92 | -2.86% | 358,500 |
| Sep 14, 2026 | 310.92 | 315.07 | 306.87 | 311.58 | -2.64 | -0.84% | 451,300 |
| Sep 11, 2026 | 314.32 | 318.30 | 313.44 | 314.22 | +3.32 | +1.07% | 323,300 |
| Sep 10, 2026 | 307.01 | 312.96 | 303.38 | 310.90 | +1.15 | +0.37% | 373,500 |
| Sep 9, 2026 | 313.21 | 316.56 | 309.43 | 309.75 | -6.27 | -1.98% | 328,500 |
| Sep 8, 2026 | 316.87 | 319.97 | 315.38 | 316.02 | +0.89 | +0.28% | 402,600 |
| Sep 4, 2026 | 315.10 | 318.32 | 312.91 | 315.13 | -0.25 | -0.08% | 281,400 |
| Sep 3, 2026 | 310.91 | 316.58 | 307.01 | 315.38 | +6.46 | +2.09% | 378,400 |
| Sep 2, 2026 | 313.63 | 316.93 | 305.92 | 308.92 | -6.06 | -1.92% | 550,100 |
| Sep 1, 2026 | 305.02 | 315.12 | 305.02 | 314.98 | +5.16 | +1.67% | 730,700 |
| Aug 31, 2026 | 309.55 | 311.50 | 306.93 | 309.82 | -0.94 | -0.30% | 649,200 |
| Aug 28, 2026 | 315.96 | 319.54 | 306.12 | 310.76 | -2.29 | -0.73% | 416,100 |
| Aug 27, 2026 | 313.17 | 315.60 | 306.90 | 313.05 | -1.34 | -0.43% | 651,300 |
| Aug 26, 2026 | 303.98 | 315.65 | 303.00 | 314.39 | +12.10 | +4.00% | 450,500 |
| Aug 25, 2026 | 312.51 | 313.45 | 295.75 | 302.29 | -8.51 | -2.74% | 1,179,600 |
| Aug 24, 2026 | 312.36 | 316.39 | 309.47 | 310.80 | -1.14 | -0.37% | 296,600 |
| Aug 21, 2026 | 315.19 | 318.34 | 311.32 | 311.94 | -2.51 | -0.80% | 435,500 |
| Aug 20, 2026 | 313.26 | 320.12 | 312.05 | 314.45 | -5.19 | -1.62% | 296,600 |
| Aug 19, 2026 | 318.99 | 323.89 | 315.88 | 319.64 | +5.99 | +1.91% | 402,500 |
| Aug 18, 2026 | 311.00 | 316.19 | 309.74 | 313.65 | +1.79 | +0.57% | 348,400 |
| Aug 17, 2026 | 311.57 | 313.57 | 308.68 | 311.86 | -1.20 | -0.38% | 466,000 |
| Aug 14, 2026 | 310.48 | 313.81 | 308.50 | 313.06 | +1.46 | +0.47% | 261,600 |
65 days, newest first. Daily bars as drawn on the WSO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.