5 DAY PERFORMANCE
+3.71%
1 MONTH PERFORMANCE
+2.57%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
+0.49%
YEAR-TO-DATE PERFORMANCE
+4.83%
1 YEAR PERFORMANCE
+24.14%
Watsco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $491.57 | $496.28 (0.96%) | $497.28 | $488.13 | 205,000 | $18.64 B |
| 01/16/2025 | $483.36 | $491.10 (1.6%) | $492.42 | $478.99 | 191,727 | $18.44 B |
| 01/15/2025 | $493.24 | $479.01 (-2.89%) | $493.95 | $478.58 | 213,029 | $17.99 B |
| 01/14/2025 | $481.62 | $482.30 (0.14%) | $482.91 | $474.97 | 197,700 | $19.46 B |
| 01/13/2025 | $460.00 | $476.57 (3.6%) | $478.04 | $459.59 | 199,637 | $17.90 B |
| 01/10/2025 | $458.32 | $463.86 (1.21%) | $466.40 | $457.76 | 207,935 | $17.42 B |
| 01/08/2025 | $462.41 | $466.57 (0.9%) | $467.92 | $460.02 | 214,500 | $17.52 B |
| 01/07/2025 | $470.73 | $465.36 (-1.14%) | $473.00 | $461.39 | 618,500 | $18.77 B |
| 01/06/2025 | $478.31 | $471.37 (-1.45%) | $483.06 | $469.13 | 233,400 | $19.01 B |
| 01/03/2025 | $470.93 | $475.74 (1.02%) | $478.15 | $468.58 | 170,000 | $19.19 B |
| 01/02/2025 | $479.63 | $468.80 (-2.26%) | $483.37 | $467.15 | 197,900 | $18.91 B |
| 12/31/2024 | $477.16 | $473.89 (-0.69%) | $478.94 | $473.15 | 134,100 | $19.12 B |
| 12/30/2024 | $476.70 | $474.79 (-0.4%) | $478.44 | $467.35 | 234,638 | $17.83 B |
| 12/27/2024 | $483.05 | $479.95 (-0.64%) | $484.63 | $475.81 | 116,814 | $19.36 B |
| 12/26/2024 | $491.08 | $487.58 (-0.71%) | $491.36 | $482.82 | 113,800 | $19.67 B |
| 12/24/2024 | $486.58 | $491.35 (0.98%) | $492.98 | $486.58 | 54,302 | $19.82 B |
| 12/23/2024 | $484.50 | $487.94 (0.71%) | $488.46 | $483.04 | 176,836 | $19.68 B |
| 12/20/2024 | $483.81 | $484.33 (0.11%) | $491.82 | $481.00 | 627,000 | $19.54 B |
| 12/19/2024 | $489.89 | $485.59 (-0.88%) | $492.84 | $483.40 | 344,149 | $18.23 B |
| 12/18/2024 | $511.48 | $487.89 (-4.61%) | $511.48 | $486.87 | 200,502 | $19.68 B |
| 12/17/2024 | $506.76 | $508.47 (0.34%) | $511.33 | $504.22 | 270,924 | $19.09 B |
| 12/16/2024 | $510.38 | $509.75 (-0.12%) | $512.82 | $507.91 | 190,133 | $20.56 B |
| 12/13/2024 | $510.00 | $509.72 (-0.05%) | $513.89 | $506.55 | 142,200 | $20.56 B |
| 12/12/2024 | $515.00 | $511.46 (-0.69%) | $515.32 | $510.35 | 123,800 | $19.21 B |
| 12/11/2024 | $522.83 | $514.10 (-1.67%) | $523.01 | $512.14 | 203,000 | $20.74 B |
| 12/10/2024 | $515.63 | $517.47 (0.36%) | $522.89 | $511.00 | 139,700 | $19.43 B |
| 12/09/2024 | $527.76 | $522.37 (-1.02%) | $531.95 | $517.48 | 180,008 | $19.62 B |
| 12/06/2024 | $527.43 | $526.81 (-0.12%) | $528.92 | $520.94 | 167,700 | $19.78 B |
| 12/05/2024 | $532.87 | $523.70 (-1.72%) | $535.34 | $523.07 | 155,800 | $21.13 B |
| 12/04/2024 | $539.02 | $537.50 (-0.28%) | $542.82 | $534.05 | 123,400 | $21.68 B |
| 12/03/2024 | $546.22 | $542.99 (-0.59%) | $551.27 | $538.86 | 143,819 | $20.39 B |
| 12/02/2024 | $552.29 | $543.17 (-1.65%) | $552.32 | $538.01 | 216,100 | $21.91 B |
| 11/29/2024 | $553.81 | $551.60 (-0.4%) | $562.56 | $551.60 | 143,435 | $20.71 B |
| 11/27/2024 | $551.43 | $554.67 (0.59%) | $556.10 | $548.27 | 161,216 | $22.37 B |
| 11/26/2024 | $565.11 | $550.50 (-2.59%) | $565.69 | $548.45 | 289,600 | $20.67 B |
| 11/25/2024 | $558.05 | $568.78 (1.92%) | $571.42 | $556.92 | 480,529 | $22.94 B |
| 11/22/2024 | $549.51 | $554.79 (0.96%) | $555.42 | $544.31 | 161,400 | $20.83 B |
| 11/21/2024 | $534.65 | $546.24 (2.17%) | $549.74 | $531.53 | 178,013 | $20.51 B |
| 11/20/2024 | $534.03 | $533.40 (-0.12%) | $536.74 | $526.21 | 135,748 | $21.52 B |
| 11/19/2024 | $521.12 | $533.14 (2.31%) | $534.16 | $517.44 | 188,101 | $20.02 B |
| 11/18/2024 | $520.39 | $527.17 (1.3%) | $531.81 | $520.02 | 181,700 | $21.27 B |
| 11/15/2024 | $521.73 | $520.74 (-0.19%) | $527.36 | $517.38 | 142,510 | $21.01 B |
| 11/14/2024 | $543.36 | $525.79 (-3.23%) | $543.36 | $522.45 | 281,400 | $21.21 B |
| 11/13/2024 | $535.14 | $543.06 (1.48%) | $545.49 | $533.79 | 191,500 | $21.91 B |
| 11/12/2024 | $533.03 | $533.36 (0.06%) | $540.23 | $529.85 | 220,500 | $21.52 B |
| 11/11/2024 | $532.85 | $536.86 (0.75%) | $539.10 | $529.73 | 155,900 | $20.16 B |
| 11/08/2024 | $524.40 | $528.50 (0.78%) | $533.53 | $520.04 | 216,117 | $19.78 B |
| 11/07/2024 | $516.34 | $524.97 (1.67%) | $527.40 | $511.22 | 209,400 | $19.65 B |
| 11/06/2024 | $506.97 | $516.83 (1.94%) | $517.75 | $501.96 | 389,100 | $19.35 B |
| 11/05/2024 | $478.70 | $487.90 (1.92%) | $487.94 | $477.53 | 135,900 | $18.26 B |
| 11/04/2024 | $472.96 | $478.01 (1.07%) | $481.39 | $472.96 | 145,900 | $17.89 B |
| 11/01/2024 | $474.92 | $474.00 (-0.19%) | $479.04 | $471.84 | 136,000 | $17.74 B |
| 10/31/2024 | $472.16 | $473.01 (0.18%) | $477.47 | $466.71 | 172,400 | $17.71 B |
| 10/30/2024 | $472.00 | $474.42 (0.51%) | $481.90 | $471.57 | 122,444 | $17.76 B |
| 10/29/2024 | $475.69 | $473.47 (-0.47%) | $478.43 | $470.00 | 168,001 | $17.72 B |
| 10/28/2024 | $480.21 | $479.91 (-0.06%) | $481.10 | $475.35 | 167,300 | $17.96 B |
| 10/25/2024 | $481.93 | $475.90 (-1.25%) | $482.64 | $473.78 | 141,300 | $17.81 B |
| 10/24/2024 | $469.85 | $478.26 (1.79%) | $478.97 | $468.33 | 269,745 | $17.90 B |
| 10/23/2024 | $454.91 | $466.42 (2.53%) | $472.37 | $454.91 | 658,429 | $17.46 B |
| 10/22/2024 | $490.37 | $484.77 (-1.14%) | $492.48 | $484.29 | 437,816 | $18.15 B |
| 10/21/2024 | $500.75 | $492.22 (-1.7%) | $503.33 | $490.76 | 228,646 | $18.43 B |