Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Watsco, Inc. (WSO)

Time to buy WSO?
469.74
-5.17
(-1.09%)
At close: May 7 at 4:00:02 PM EDT
472.71
+2.97
+(0.63%)
Pre-Market: 4:42:43 AM EDT
Time to buy WSO?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025478.24478.65469.25469.74469.74238,400
May 6, 2025474.16478.08471.01474.91474.91348,700
May 5, 2025470.67481.00468.62478.90478.90230,700
May 2, 2025467.58474.03466.99472.09472.09231,000
May 1, 2025459.70468.08457.99461.17461.17186,800
Apr 30, 2025453.73461.01447.28459.84459.84320,800
Apr 29, 2025453.00459.08450.29455.61455.61247,200
Apr 28, 2025453.78461.48450.65455.78455.78235,000
Apr 25, 2025454.13458.57447.32456.08456.08324,400
Apr 24, 2025448.03457.87445.00453.09453.09481,800
Apr 23, 2025472.50487.99441.43446.40446.401,302,100
Apr 22, 2025496.29509.71493.65503.16503.16376,400
Apr 21, 2025501.93506.56488.92494.91494.91405,400
Apr 17, 2025498.99513.54497.06506.66506.66273,000
Apr 16, 2025504.80515.85490.25497.68497.68214,000
Apr 15, 2025 3 Dividend
Apr 15, 2025514.81518.00504.30510.36510.36206,400
Apr 14, 2025509.77517.40505.79514.82511.82212,900
Apr 11, 2025496.28511.87487.89508.93505.96214,500
Apr 10, 2025490.13506.19479.93499.13496.22353,700
Apr 9, 2025462.63507.45459.87499.18496.27388,200
Apr 8, 2025485.94493.13458.33463.18460.48308,200
Apr 7, 2025463.61495.39457.36472.70469.95419,400
Apr 4, 2025474.99485.92464.35478.04475.25399,300
Apr 3, 2025502.49512.71490.99492.52489.65329,800
Apr 2, 2025507.12521.09505.80520.66517.63163,300
Apr 1, 2025509.90513.55501.64511.65508.67359,300
Mar 31, 2025497.84513.48490.39508.30505.34297,200
Mar 28, 2025511.53513.99493.78501.88498.96226,600
Mar 27, 2025514.18521.70509.40514.00511.00165,500
Mar 26, 2025520.11520.11512.99513.19510.20147,500
Mar 25, 2025510.52519.34510.52517.94514.92182,000
Mar 24, 2025504.56514.21504.51512.52509.53263,500
Mar 21, 2025497.28498.55492.76497.00494.10453,500
Mar 20, 2025504.47509.65501.92502.33499.40239,200
Mar 19, 2025509.50513.65500.00508.08505.12246,600
Mar 18, 2025506.83510.07502.76509.43506.46149,000
Mar 17, 2025506.81513.13500.77510.75507.77176,200
Mar 14, 2025497.31508.92496.29508.90505.93234,200
Mar 13, 2025501.50502.56484.84491.52488.66224,600
Mar 12, 2025512.46518.28502.17504.15501.21343,200
Mar 11, 2025513.13519.09500.63505.49502.54422,000
Mar 10, 2025507.66533.07507.66520.51517.48670,400
Mar 7, 2025487.79516.78486.95512.94509.95444,900
Mar 6, 2025497.06498.89483.16488.72485.87340,500
Mar 5, 2025496.47502.13491.02501.67498.75337,600
Mar 4, 2025486.01502.34485.06494.30491.42281,900
Mar 3, 2025503.26503.73490.16493.93491.05283,400
Feb 28, 2025500.73506.16496.27504.33501.39200,300
Feb 27, 2025496.00505.94494.28499.85496.94192,700
Feb 26, 2025498.54504.96497.19498.93496.02151,900
Feb 25, 2025501.04506.18494.51498.54495.63366,200
Feb 24, 2025497.38504.41493.42501.10498.18495,800
Feb 21, 2025518.71518.71495.58498.68495.77286,000
Feb 20, 2025514.41520.41510.49515.21512.21379,600
Feb 19, 2025525.45529.87509.74511.67508.69521,600
Feb 18, 2025520.00535.40509.70530.75527.66689,000
Feb 14, 2025479.10486.16478.89483.69480.87429,700
Feb 13, 2025474.32477.20466.71476.50473.72202,500
Feb 12, 2025465.21472.54461.45470.73467.99217,300
Feb 11, 2025464.90475.35464.90472.00469.25179,300
Feb 10, 2025468.08468.32461.23467.94465.21224,100
Feb 7, 2025475.00475.00462.12465.13462.42167,700
Feb 6, 2025474.03477.74470.96473.39470.63277,400
Feb 5, 2025477.66477.66470.47474.03471.27192,400
Feb 4, 2025478.00478.30472.75474.01471.25146,200
Feb 3, 2025466.96485.43466.94477.38474.60302,900
Jan 31, 2025483.62485.47477.24478.59475.80207,600
Jan 30, 2025485.73487.67479.78484.31481.49124,700
Jan 29, 2025484.00489.71480.86481.82479.01146,200
Jan 28, 2025487.58492.50483.15487.36484.52146,300
Jan 27, 2025489.73493.56482.44489.55486.70200,000
Jan 24, 2025497.39497.70484.48495.12492.23169,800
Jan 23, 2025504.74504.74491.22498.16495.26224,100
Jan 22, 2025506.28509.40504.32505.64502.69168,000
Jan 21, 2025500.00508.01500.00504.98502.04203,000
Jan 17, 2025 2.7 Dividend
Jan 17, 2025491.57497.28488.13496.28493.39205,000
Jan 16, 2025483.36492.42478.99491.10485.55191,700
Jan 15, 2025493.24493.95478.58479.01473.60213,000
Jan 14, 2025481.62482.91474.97482.30476.85197,700
Jan 13, 2025460.00478.04459.59476.57471.19199,600
Jan 10, 2025458.32466.40457.76463.86458.62207,900
Jan 8, 2025462.41467.92460.02466.57461.30214,500
Jan 7, 2025470.73473.00461.39465.36460.10618,500
Jan 6, 2025478.31483.06469.13471.37466.05233,400
Jan 3, 2025470.93478.15468.58475.74470.37170,000
Jan 2, 2025479.63483.37467.15468.80463.51197,900
Dec 31, 2024477.16478.94473.15473.89468.54134,100
Dec 30, 2024476.70478.44467.35474.79469.43234,600
Dec 27, 2024483.05484.63475.81479.95474.53116,800
Dec 26, 2024491.08491.36482.82487.58482.07113,800
Dec 24, 2024486.58492.98486.58491.35485.8054,300
Dec 23, 2024484.50488.46483.04487.94482.43176,800
Dec 20, 2024483.81491.82481.00484.33478.86627,000
Dec 19, 2024489.89492.84483.40485.59480.11344,100
Dec 18, 2024511.48511.48486.87487.89482.38200,500
Dec 17, 2024506.76511.33504.22508.47502.73270,900
Dec 16, 2024510.38512.82507.91509.75503.99190,100
Dec 13, 2024510.00513.89506.55509.72503.96142,200
Dec 12, 2024515.00515.32510.35511.46505.68123,800
Dec 11, 2024522.83523.01512.14514.10508.29203,000
Dec 10, 2024515.63522.89511.00517.47511.63139,700
Dec 9, 2024527.76531.95517.48522.37516.47180,000
Dec 6, 2024527.43528.92520.94526.81520.86167,700
Dec 5, 2024532.87535.34523.07523.70517.79155,800
Dec 4, 2024539.02542.82534.05537.50531.43123,400
Dec 3, 2024546.22551.27538.86542.99536.86143,800
Dec 2, 2024552.29552.32538.01543.17537.04216,100
Nov 29, 2024553.81562.56551.60551.60545.37143,400
Nov 27, 2024551.43556.10548.27554.67548.41161,200
Nov 26, 2024565.11565.69548.45550.50544.28289,600
Nov 25, 2024558.05571.42556.92568.78562.36480,500
Nov 22, 2024549.51555.42544.31554.79548.52161,400
Nov 21, 2024534.65549.74531.53546.24540.07178,000
Nov 20, 2024534.03536.74526.21533.40527.38135,700
Nov 19, 2024521.12534.16517.44533.14527.12188,100
Nov 18, 2024520.39531.81520.02527.17521.22181,700
Nov 15, 2024521.73527.36517.38520.74514.86142,500
Nov 14, 2024543.36543.36522.45525.79519.85281,400
Nov 13, 2024535.14545.49533.79543.06536.93191,500
Nov 12, 2024533.03540.23529.85533.36527.34220,500
Nov 11, 2024532.85539.10529.73536.86530.80155,900
Nov 8, 2024524.40533.53520.04528.50522.53216,100
Nov 7, 2024516.34527.40511.22524.97519.04209,400
Nov 6, 2024506.97517.75501.96516.83510.99389,100
Nov 5, 2024478.70487.94477.53487.90482.39135,900
Nov 4, 2024472.96481.39472.96478.01472.61145,900
Nov 1, 2024474.92479.04471.84474.00468.65136,000
Oct 31, 2024472.16477.47466.71473.01467.67172,400
Oct 30, 2024472.00481.90471.57474.42469.06122,400
Oct 29, 2024475.69478.43470.00473.47468.12168,000
Oct 28, 2024480.21481.10475.35479.91474.49167,300
Oct 25, 2024481.93482.64473.78475.90470.53141,300
Oct 24, 2024469.85478.97468.33478.26472.86269,700
Oct 23, 2024454.91472.37454.91466.42461.15658,400
Oct 22, 2024490.37492.48484.29484.77479.30437,700
Oct 21, 2024500.75503.33490.76492.22486.66228,600
Oct 18, 2024504.99505.75500.06502.73497.05161,100
Oct 17, 2024494.05504.72491.97504.72499.02233,700
Oct 16, 2024 2.7 Dividend
Oct 16, 2024494.50502.19491.78494.61489.02212,400
Oct 15, 2024497.21500.80492.09493.00484.76222,500
Oct 14, 2024493.93498.07492.81497.09488.78114,700
Oct 11, 2024489.38497.28489.22491.58483.37240,000
Oct 10, 2024494.71498.99483.98484.29476.20173,700
Oct 9, 2024496.64501.03492.19500.36492.00208,200
Oct 8, 2024489.22497.02486.66495.37487.09237,200
Oct 7, 2024474.90487.89473.88486.71478.58278,300
Oct 4, 2024487.97487.97477.40480.69472.66306,200
Oct 3, 2024490.44492.68482.74484.10476.01160,200
Oct 2, 2024492.72497.99490.83492.05483.83135,600
Oct 1, 2024492.93496.34482.11495.70487.42257,900
Sep 30, 2024494.84497.70486.57491.88483.66311,900
Sep 27, 2024502.13507.27492.92495.98487.69143,500
Sep 26, 2024505.91507.50499.76500.68492.31182,900
Sep 25, 2024496.75501.01494.10498.02489.70196,900
Sep 24, 2024499.75501.25494.64494.64486.38144,300
Sep 23, 2024493.96501.24493.70496.76488.46178,700
Sep 20, 2024498.46498.46489.03489.61481.43765,000
Sep 19, 2024499.90502.74491.57500.25491.89189,500
Sep 18, 2024493.50498.95485.86486.54478.41139,900
Sep 17, 2024493.30496.99489.28491.76483.54145,200
Sep 16, 2024477.99488.56476.47487.33479.19194,900
Sep 13, 2024473.83487.94473.82476.71468.75260,400
Sep 12, 2024461.27471.89457.72470.97463.10199,600
Sep 11, 2024454.21462.41448.31461.59453.88148,600
Sep 10, 2024465.21465.40452.77455.15447.55192,800
Sep 9, 2024452.57463.78451.19455.58447.97275,500
Sep 6, 2024451.94455.55448.45448.66441.16197,600
Sep 5, 2024451.92455.98448.15449.55442.04240,700
Sep 4, 2024453.23458.56448.69453.71446.13222,800
Sep 3, 2024474.04479.95454.47456.24448.62266,100
Aug 30, 2024468.72475.68465.67475.42467.48296,700
Aug 29, 2024475.29476.79465.02466.68458.88311,200
Aug 28, 2024471.61475.05469.44472.51464.62200,400
Aug 27, 2024478.74479.80470.31472.01464.12161,500
Aug 26, 2024489.00492.90481.18482.02473.97128,700
Aug 23, 2024480.66490.00480.66485.70477.58186,200
Aug 22, 2024481.54483.13477.21478.62470.62192,900
Aug 21, 2024474.62482.38473.58481.38473.34116,100
Aug 20, 2024476.39477.37470.70471.75463.87142,700
Aug 19, 2024474.35479.96472.76476.39468.43179,600
Aug 16, 2024477.51478.97471.85473.05465.15159,300
Aug 15, 2024482.29486.47476.86477.69469.71137,400
Aug 14, 2024477.27477.53469.82475.07467.13148,900
Aug 13, 2024469.58477.90468.78475.25467.31155,500
Aug 12, 2024470.69471.42461.19467.10459.30254,700
Aug 9, 2024472.07475.93465.96471.31463.44190,900
Aug 8, 2024468.63472.92463.62471.12463.25136,500
Aug 7, 2024472.01478.61460.71464.27456.51192,400
Aug 6, 2024461.27475.48456.46463.34455.60246,700
Aug 5, 2024443.09467.39439.08461.27453.56308,000
Aug 2, 2024460.32468.99453.32467.39459.58235,800
Aug 1, 2024488.07495.66468.00471.11463.24270,800
Jul 31, 2024485.00496.24482.29489.49481.31445,700
Jul 30, 2024488.55491.84474.42481.14473.10752,200
Jul 29, 2024513.00515.33500.64503.67495.25548,800
Jul 26, 2024497.87510.98495.36510.55502.02253,400
Jul 25, 2024480.95495.40477.38490.64482.44343,800
Jul 24, 2024500.03506.31479.98480.44472.41317,100
Jul 23, 2024499.66507.38497.54504.10495.68212,500
Jul 22, 2024498.63501.51490.00499.89491.54229,400
Jul 19, 2024500.10500.10492.97494.38486.12195,300
Jul 18, 2024501.84513.34494.01494.87486.60209,700
Jul 17, 2024514.64517.17502.41502.47494.07296,600
Jul 16, 2024 2.7 Dividend
Jul 16, 2024502.50520.41502.50519.89511.20317,400
Jul 15, 2024495.08507.66493.87501.50490.47253,100
Jul 12, 2024494.37502.00490.05492.60481.76264,300
Jul 11, 2024492.08501.00488.99489.65478.88325,500
Jul 10, 2024478.99487.84475.35485.90475.21219,600
Jul 9, 2024483.07484.93474.91476.90466.41179,800
Jul 8, 2024483.21485.99480.66481.82471.22201,100
Jul 5, 2024481.43482.78475.14481.34470.75226,600
Jul 3, 2024476.02482.49475.48480.56469.99173,900
Jul 2, 2024459.37478.04459.37475.90465.43288,200
Jul 1, 2024465.95465.95456.46461.95451.79245,300
Jun 28, 2024462.36469.77460.12463.24453.05555,200
Jun 27, 2024469.53469.53459.32461.81451.65269,400
Jun 26, 2024468.57469.48462.43467.66457.37180,000
Jun 25, 2024481.58481.93468.57472.97462.56311,400
Jun 24, 2024471.71482.61471.30482.47471.85314,900
Jun 21, 2024479.21479.93469.79472.15461.76708,200
Jun 20, 2024489.72489.72477.77481.29470.70248,300
Jun 18, 2024484.36493.65478.92491.01480.21275,400
Jun 17, 2024476.38487.10472.56486.48475.78212,800
Jun 14, 2024479.16479.45470.22477.99467.47231,000
Jun 13, 2024482.45486.23477.54485.41474.73146,500
Jun 12, 2024473.16489.25468.84483.53472.89271,700
Jun 11, 2024460.46465.74456.90463.42453.22355,400
Jun 10, 2024459.48465.86459.48463.16452.97210,300
Jun 7, 2024457.84464.17453.70462.63452.45385,900
Jun 6, 2024460.59466.16456.80459.34449.23194,000
Jun 5, 2024462.29468.00458.71462.49452.31211,600
Jun 4, 2024468.18472.29456.09459.90449.78266,300
Jun 3, 2024479.89479.89461.24471.74461.36223,100
May 31, 2024474.92476.50469.09474.90464.45317,900
May 30, 2024473.75477.55469.23474.65464.21205,900
May 29, 2024476.98481.33470.47470.70460.34228,000
May 28, 2024488.59490.11481.04482.59471.97172,500
May 24, 2024480.18491.90478.00489.54478.77289,300
May 23, 2024486.50486.50476.48478.81468.28260,700
May 22, 2024485.46487.11480.71483.19472.56181,000
May 21, 2024482.57485.96474.82485.40474.72193,700
May 20, 2024477.58486.35477.37482.81472.19170,600
May 17, 2024472.59478.05469.11477.62467.11192,100
May 16, 2024481.13481.13470.16470.52460.17273,800
May 15, 2024488.59488.70481.60482.70472.08195,500
May 14, 2024480.77487.74480.77484.45473.79289,700
May 13, 2024480.66482.30476.86479.46468.91179,100
May 10, 2024474.06479.54472.63479.26468.72474,800
May 9, 2024469.27473.09465.43472.06461.67169,500
May 8, 2024467.53471.03464.19468.69458.38379,400

Related Tickers

MSM MSC Industrial Direct Co., Inc.
74.96
-0.61%
 
WCC WESCO International, Inc.
158.92
+0.04%
 
FERG Ferguson Enterprises Inc.
168.18
-0.28%
 
GWW W.W. Grainger, Inc.
1,043.74
+0.18%
 
POOL Pool Corporation
295.79
+0.15%
 
AIT Applied Industrial Technologies, Inc.
215.90
-2.17%
 
FAST Fastenal Company
78.50
0.00%
 
CNM Core & Main, Inc.
50.50
-2.21%
 
GIC Global Industrial Company
25.61
+0.91%
 
SITE SiteOne Landscape Supply, Inc.
118.37
+0.36%