Watsco, Inc. Common Stock (WSO)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	453.73	461.00	447.27	459.84	320,783	459.84
4/29/2025	453.00	459.08	450.29	455.61	247,231	455.61
4/28/2025	453.78	461.48	450.65	455.78	234,954	455.78
4/25/2025	454.13	458.57	447.32	456.08	324,446	456.08
4/24/2025	448.03	457.87	445.00	453.09	481,905	453.09
4/23/2025	472.50	487.99	441.43	446.40	1,300,940	446.40
4/22/2025	496.29	509.71	493.65	503.16	376,379	503.16
4/21/2025	501.93	506.56	488.92	494.91	405,390	494.91
4/17/2025	498.99	513.54	497.06	506.66	272,958	506.66
4/16/2025	504.80	515.85	490.25	497.68	214,023	497.68
4/15/2025	514.81	518.00	504.30	510.36	206,382	510.36
4/14/2025	509.77	517.40	505.79	514.82	212,906	511.82
4/11/2025	496.28	511.87	487.89	508.93	214,485	505.96
4/10/2025	490.13	506.19	479.93	499.13	353,692	496.22
4/09/2025	462.63	507.45	459.87	499.18	388,227	496.27
4/08/2025	485.94	493.13	458.32	463.18	308,220	460.48
4/07/2025	463.61	492.30	457.36	472.70	420,382	469.94
4/04/2025	474.99	485.92	464.35	478.04	399,342	475.25
4/03/2025	502.49	512.71	490.99	492.52	329,827	489.65
4/02/2025	507.12	521.09	505.80	520.66	163,293	517.63
4/01/2025	509.90	513.55	501.63	511.65	359,251	508.67
3/31/2025	497.84	513.48	490.39	508.30	297,218	505.34
3/28/2025	511.53	513.99	493.78	501.88	226,579	498.95
3/27/2025	514.18	521.70	509.40	514.00	165,474	511.00
3/26/2025	520.11	520.11	512.99	513.19	147,504	510.20
3/25/2025	510.52	519.34	510.52	517.94	182,027	514.92
3/24/2025	504.56	514.21	504.51	512.52	263,538	509.53
3/21/2025	497.28	498.55	492.76	497.00	453,493	494.10
3/20/2025	504.47	509.65	501.92	502.33	239,245	499.40
3/19/2025	509.50	513.65	500.00	508.08	246,614	505.12
3/18/2025	506.83	510.07	502.75	509.43	148,987	506.46
3/17/2025	506.81	513.13	500.77	510.75	176,183	507.77
3/14/2025	497.31	508.92	496.29	508.90	234,195	505.93
3/13/2025	501.50	502.56	484.83	491.52	224,574	488.66
3/12/2025	512.46	518.28	502.17	504.15	343,180	501.21
3/11/2025	513.13	519.09	500.63	505.49	422,104	502.54
3/10/2025	507.66	533.07	507.66	520.51	670,400	517.48
3/07/2025	487.79	516.78	486.94	512.94	445,234	509.95
3/06/2025	497.06	498.89	483.16	488.72	340,465	485.87
3/05/2025	496.47	502.13	491.02	501.67	337,615	498.75
3/04/2025	486.01	502.34	485.06	494.30	281,923	491.42
3/03/2025	503.26	503.73	490.16	493.93	283,374	491.05
2/28/2025	500.73	506.16	496.27	504.33	200,323	501.39
2/27/2025	496.00	505.94	494.28	499.85	192,665	496.94
2/26/2025	498.54	504.95	497.19	498.93	151,870	496.02
2/25/2025	501.04	506.18	494.51	498.54	366,172	495.63
2/24/2025	497.38	504.41	493.42	501.10	495,756	498.18
2/21/2025	518.71	518.71	495.58	498.68	286,038	495.77
2/20/2025	514.41	520.40	510.49	515.21	379,611	512.21
2/19/2025	525.45	529.87	509.74	511.67	521,635	508.69
2/18/2025	520.00	535.40	509.69	530.75	693,046	527.66
2/14/2025	479.10	486.16	478.89	483.69	429,680	480.87
2/13/2025	474.32	477.20	466.71	476.50	202,477	473.72
2/12/2025	465.21	472.54	461.45	470.73	217,333	467.99
2/11/2025	464.90	475.35	464.90	472.00	179,287	469.25
2/10/2025	468.08	468.32	461.23	467.94	224,093	465.21
2/07/2025	475.00	475.00	462.12	465.13	167,653	462.42
2/06/2025	474.03	477.74	470.95	473.39	277,441	470.63
2/05/2025	477.66	477.66	470.47	474.03	192,436	471.27
2/04/2025	478.00	478.30	472.75	474.01	146,236	471.25
2/03/2025	466.96	485.43	466.94	477.38	302,891	474.60