Watsco, Inc. Common Stock (WSO)
478.59
-5.72 (-1.18%)
Watsco Inc is a leading distributor of air conditioning, heating, and refrigeration equipment and related parts, primarily serving the HVAC (heating, ventilation, and air conditioning) industry
The company specializes in supplying a wide range of products, including central air conditioning systems, heat pumps, ductless systems, and other essential components, to contractors, wholesalers, and retail customers. With a strong emphasis on providing high-quality products and exceptional customer service, Watsco operates an extensive network of locations across the United States, Latin America, and the Caribbean, positioning itself as a key player in the climate control industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 483.62 | 485.47 | 477.24 | 478.59 | 207,624 | 478.59 |
| 1/30/2025 | 485.73 | 487.67 | 479.78 | 484.31 | 124,728 | 484.31 |
| 1/29/2025 | 484.00 | 489.71 | 480.86 | 481.82 | 146,248 | 481.82 |
| 1/28/2025 | 487.58 | 492.50 | 483.15 | 487.36 | 146,293 | 487.36 |
| 1/27/2025 | 489.73 | 493.56 | 482.44 | 489.55 | 200,011 | 489.55 |
| 1/24/2025 | 497.39 | 497.70 | 484.48 | 495.12 | 169,762 | 495.12 |
| 1/23/2025 | 504.74 | 504.74 | 491.22 | 498.16 | 224,072 | 498.16 |
| 1/22/2025 | 506.28 | 509.40 | 504.32 | 505.64 | 167,998 | 505.64 |
| 1/21/2025 | 500.00 | 508.01 | 500.00 | 504.98 | 202,967 | 504.98 |
| 1/17/2025 | 491.57 | 497.28 | 488.13 | 496.28 | 204,978 | 496.28 |
| 1/16/2025 | 483.36 | 492.42 | 478.99 | 491.10 | 191,721 | 491.10 |
| 1/15/2025 | 493.24 | 493.95 | 478.58 | 479.01 | 213,029 | 479.01 |
| 1/14/2025 | 481.62 | 482.91 | 474.96 | 482.30 | 197,696 | 482.30 |
| 1/13/2025 | 460.00 | 478.04 | 459.59 | 476.57 | 199,637 | 476.57 |
| 1/10/2025 | 458.32 | 466.40 | 457.76 | 463.86 | 207,935 | 463.86 |
| 1/08/2025 | 462.41 | 467.92 | 460.02 | 466.57 | 214,491 | 466.57 |
| 1/07/2025 | 470.73 | 473.00 | 461.39 | 465.36 | 618,460 | 465.36 |
| 1/06/2025 | 478.31 | 483.06 | 469.13 | 471.37 | 233,354 | 471.37 |
| 1/03/2025 | 470.93 | 478.15 | 468.58 | 475.74 | 169,966 | 475.74 |
| 1/02/2025 | 479.63 | 483.37 | 467.14 | 468.80 | 202,765 | 468.80 |
| 12/31/2024 | 474.79 | 0.00 | 474.79 | 473.89 | 0 | 473.89 |
| 12/30/2024 | 476.70 | 478.44 | 467.35 | 474.79 | 234,626 | 474.79 |
| 12/27/2024 | 483.05 | 484.63 | 475.81 | 479.95 | 116,814 | 479.95 |
| 12/26/2024 | 491.08 | 491.36 | 482.82 | 487.58 | 113,782 | 487.58 |
| 12/24/2024 | 486.58 | 492.98 | 486.58 | 491.35 | 54,302 | 491.35 |
| 12/23/2024 | 484.50 | 488.46 | 483.04 | 487.94 | 176,886 | 487.94 |
| 12/20/2024 | 483.81 | 491.82 | 481.00 | 484.33 | 626,950 | 484.33 |
| 12/19/2024 | 489.89 | 492.84 | 483.40 | 487.39 | 121,385 | 487.39 |
| 12/18/2024 | 511.48 | 511.48 | 486.87 | 487.89 | 200,502 | 487.89 |
| 12/17/2024 | 506.76 | 511.33 | 504.21 | 508.47 | 270,888 | 508.47 |
| 12/16/2024 | 510.38 | 512.82 | 507.91 | 509.75 | 206,267 | 509.75 |
| 12/13/2024 | 510.00 | 513.88 | 506.55 | 509.72 | 142,166 | 509.72 |
| 12/12/2024 | 515.00 | 515.32 | 510.35 | 511.46 | 123,761 | 511.46 |
| 12/11/2024 | 522.83 | 523.01 | 512.13 | 514.10 | 202,954 | 514.10 |
| 12/10/2024 | 515.63 | 522.89 | 511.00 | 517.47 | 139,655 | 517.47 |
| 12/09/2024 | 527.76 | 531.95 | 517.48 | 522.37 | 180,008 | 522.37 |
| 12/06/2024 | 527.43 | 528.92 | 520.94 | 526.81 | 167,656 | 526.81 |
| 12/05/2024 | 532.87 | 535.34 | 523.07 | 523.70 | 157,844 | 523.70 |
| 12/04/2024 | 539.02 | 542.82 | 534.05 | 537.50 | 123,384 | 537.50 |
| 12/03/2024 | 546.22 | 551.27 | 538.86 | 542.99 | 143,819 | 542.99 |
| 12/02/2024 | 552.29 | 552.32 | 538.00 | 543.17 | 216,063 | 543.17 |
| 11/29/2024 | 553.81 | 562.56 | 551.60 | 551.60 | 143,435 | 551.60 |
| 11/27/2024 | 551.43 | 556.10 | 548.26 | 554.67 | 161,216 | 554.67 |
| 11/26/2024 | 565.11 | 565.69 | 548.45 | 550.50 | 289,571 | 550.50 |
| 11/25/2024 | 558.05 | 571.41 | 556.92 | 568.78 | 480,529 | 568.78 |
| 11/22/2024 | 549.51 | 555.42 | 544.31 | 554.79 | 161,365 | 554.79 |
| 11/21/2024 | 534.65 | 549.74 | 531.53 | 546.24 | 178,013 | 546.24 |
| 11/20/2024 | 534.03 | 536.74 | 526.21 | 533.40 | 135,748 | 533.40 |
| 11/19/2024 | 521.12 | 534.16 | 517.44 | 533.14 | 188,101 | 533.14 |
| 11/18/2024 | 520.39 | 531.81 | 520.02 | 527.17 | 181,666 | 527.17 |
| 11/15/2024 | 521.73 | 527.36 | 517.38 | 520.74 | 142,510 | 520.74 |
| 11/14/2024 | 543.36 | 543.36 | 522.45 | 525.79 | 281,390 | 525.79 |
| 11/13/2024 | 535.14 | 545.49 | 533.78 | 543.06 | 191,477 | 543.06 |
| 11/12/2024 | 533.03 | 540.23 | 529.85 | 533.36 | 220,462 | 533.36 |
| 11/11/2024 | 532.85 | 539.10 | 529.73 | 536.86 | 155,887 | 536.86 |
| 11/08/2024 | 524.40 | 533.53 | 520.04 | 528.50 | 216,142 | 528.50 |
| 11/07/2024 | 516.34 | 527.40 | 511.22 | 524.97 | 209,366 | 524.97 |
| 11/06/2024 | 506.97 | 517.75 | 501.95 | 516.83 | 389,100 | 516.83 |
| 11/05/2024 | 478.70 | 487.94 | 477.53 | 487.90 | 135,883 | 487.90 |
| 11/04/2024 | 472.96 | 481.39 | 472.96 | 478.01 | 145,873 | 478.01 |
| 11/01/2024 | 474.92 | 479.04 | 471.84 | 474.00 | 135,956 | 474.00 |