Watsco, Inc.WSONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $381.60 | $386.61 | $375.34 | $386.45 | 466,107 |
| 1/29/2026 | $386.89 | $390.82 | $377.35 | $383.42 | 476,900 |
| 1/28/2026 | $383.60 | $390.00 | $373.53 | $385.14 | 766,242 |
| 1/27/2026 | $386.77 | $389.23 | $380.82 | $385.84 | 467,600 |
| 1/26/2026 | $386.21 | $388.04 | $381.84 | $386.94 | 369,700 |
| 1/23/2026 | $388.33 | $388.73 | $380.01 | $383.94 | 261,181 |
| 1/22/2026 | $385.64 | $389.64 | $384.79 | $388.18 | 321,034 |
| 1/21/2026 | $379.78 | $388.85 | $374.04 | $384.82 | 373,400 |
| 1/20/2026 | $374.43 | $378.51 | $369.85 | $376.82 | 573,915 |
| 1/16/2026 | $380.34 | $382.37 | $377.00 | $381.56 | 345,100 |
| 1/15/2026 | $376.52 | $382.24 | $372.38 | $380.10 | 355,300 |
| 1/14/2026 | $367.23 | $374.39 | $367.23 | $372.51 | 548,025 |
| 1/13/2026 | $375.82 | $378.88 | $371.08 | $374.55 | 347,207 |
| 1/12/2026 | $377.24 | $381.70 | $372.30 | $376.15 | 397,426 |
| 1/9/2026 | $362.64 | $377.16 | $361.46 | $375.50 | 644,900 |
| 1/8/2026 | $346.48 | $365.81 | $346.48 | $360.76 | 337,000 |
| 1/7/2026 | $358.75 | $360.00 | $348.53 | $349.30 | 257,529 |
| 1/6/2026 | $350.81 | $359.13 | $346.76 | $357.19 | 358,405 |
| 1/5/2026 | $345.61 | $359.19 | $345.61 | $352.90 | 400,438 |
| 1/2/2026 | $338.77 | $351.10 | $336.96 | $347.33 | 292,500 |
| 12/31/2025 | $342.80 | $345.75 | $336.82 | $336.95 | 223,136 |
| 12/30/2025 | $349.00 | $350.80 | $339.46 | $343.05 | 329,100 |
| 12/29/2025 | $348.00 | $350.80 | $345.01 | $349.00 | 366,100 |
| 12/26/2025 | $347.74 | $348.99 | $345.34 | $348.09 | 136,905 |
| 12/24/2025 | $347.81 | $348.12 | $343.78 | $347.78 | 87,600 |
| 12/23/2025 | $347.94 | $348.00 | $341.48 | $345.76 | 189,100 |
| 12/22/2025 | $346.76 | $349.88 | $343.66 | $347.25 | 370,149 |
| 12/19/2025 | $346.65 | $350.36 | $343.00 | $347.83 | 838,005 |
| 12/18/2025 | $348.90 | $359.27 | $347.87 | $348.34 | 400,300 |
| 12/17/2025 | $339.88 | $348.31 | $337.06 | $346.23 | 377,900 |
| 12/16/2025 | $345.47 | $348.62 | $340.07 | $341.89 | 388,730 |
| 12/15/2025 | $352.76 | $355.74 | $342.58 | $344.59 | 423,349 |
| 12/12/2025 | $359.59 | $363.00 | $352.11 | $354.61 | 594,505 |
| 12/11/2025 | $357.30 | $362.85 | $356.50 | $358.96 | 590,541 |
| 12/10/2025 | $340.29 | $355.45 | $339.36 | $354.99 | 653,330 |
| 12/9/2025 | $337.20 | $344.13 | $335.00 | $338.98 | 652,600 |
| 12/8/2025 | $344.83 | $350.97 | $339.01 | $340.84 | 448,512 |
| 12/5/2025 | $348.96 | $352.08 | $347.75 | $347.77 | 306,126 |
| 12/4/2025 | $350.36 | $352.15 | $337.73 | $347.98 | 438,009 |
| 12/3/2025 | $339.97 | $356.99 | $339.07 | $355.86 | 527,127 |
| 12/2/2025 | $344.63 | $346.07 | $336.56 | $341.24 | 223,359 |
| 12/1/2025 | $341.39 | $346.07 | $339.48 | $341.56 | 252,974 |
| 11/28/2025 | $347.77 | $348.33 | $342.87 | $346.40 | 180,528 |
| 11/26/2025 | $339.61 | $350.00 | $339.61 | $345.60 | 381,247 |
| 11/25/2025 | $334.48 | $343.35 | $331.78 | $342.30 | 310,700 |
| 11/24/2025 | $335.59 | $338.79 | $330.94 | $331.02 | 525,327 |
| 11/21/2025 | $327.50 | $343.99 | $324.26 | $336.63 | 598,800 |
| 11/20/2025 | $338.75 | $340.91 | $323.05 | $323.51 | 648,847 |
| 11/19/2025 | $338.36 | $338.36 | $331.49 | $335.84 | 507,500 |
| 11/18/2025 | $336.87 | $342.00 | $335.02 | $340.41 | 363,600 |
| 11/17/2025 | $340.56 | $343.33 | $337.31 | $337.92 | 268,600 |
| 11/14/2025 | $343.86 | $349.00 | $340.66 | $343.12 | 238,400 |
| 11/13/2025 | $347.93 | $352.54 | $344.51 | $346.52 | 299,703 |
| 11/12/2025 | $353.92 | $355.57 | $345.20 | $348.99 | 389,800 |
| 11/11/2025 | $352.04 | $355.50 | $351.49 | $353.50 | 386,600 |
| 11/10/2025 | $351.30 | $353.02 | $345.79 | $350.88 | 393,600 |
| 11/7/2025 | $348.15 | $353.90 | $344.52 | $351.64 | 385,837 |
| 11/6/2025 | $357.28 | $360.98 | $350.18 | $351.13 | 352,600 |
| 11/5/2025 | $357.18 | $361.19 | $354.77 | $357.89 | 403,200 |
| 11/4/2025 | $360.39 | $361.12 | $355.01 | $358.33 | 316,700 |