5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
-14.93%
6 MONTH PERFORMANCE
-21.35%
YEAR-TO-DATE PERFORMANCE
-26.58%
1 YEAR PERFORMANCE
-33.57%
Watsco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $352.47 | $347.98 (-1.27%) | $352.47 | $343.43 | 438.01 K | $13.19 B |
| 12/03/2025 | $339.97 | $355.86 (4.67%) | $356.99 | $339.07 | 527.13 K | $13.49 B |
| 12/02/2025 | $344.63 | $341.24 (-0.98%) | $346.07 | $336.56 | 223.36 K | $12.94 B |
| 12/01/2025 | $341.39 | $341.56 (0.05%) | $346.07 | $339.48 | 252.97 K | $12.95 B |
| 11/28/2025 | $347.77 | $346.40 (-0.39%) | $348.33 | $342.87 | 180.53 K | $13.13 B |
| 11/26/2025 | $339.61 | $345.60 (1.76%) | $350.00 | $339.61 | 381.25 K | $13.10 B |
| 11/25/2025 | $334.48 | $342.30 (2.34%) | $343.35 | $331.78 | 310.70 K | $12.98 B |
| 11/24/2025 | $335.59 | $331.02 (-1.36%) | $338.79 | $330.94 | 525.33 K | $12.55 B |
| 11/21/2025 | $327.50 | $336.63 (2.79%) | $343.99 | $324.26 | 598.80 K | $12.76 B |
| 11/20/2025 | $338.75 | $323.51 (-4.5%) | $340.91 | $323.05 | 648.85 K | $12.27 B |
| 11/19/2025 | $338.36 | $335.84 (-0.74%) | $338.36 | $331.49 | 507.50 K | $12.73 B |
| 11/18/2025 | $336.87 | $340.41 (1.05%) | $342.00 | $335.02 | 363.60 K | $12.91 B |
| 11/17/2025 | $340.56 | $337.92 (-0.78%) | $343.33 | $337.31 | 268.60 K | $12.81 B |
| 11/14/2025 | $343.86 | $343.12 (-0.22%) | $349.00 | $340.66 | 238.40 K | $13.01 B |
| 11/13/2025 | $347.93 | $346.52 (-0.41%) | $352.54 | $344.51 | 299.70 K | $13.14 B |
| 11/12/2025 | $353.92 | $348.99 (-1.39%) | $355.57 | $345.20 | 389.80 K | $13.23 B |
| 11/11/2025 | $352.04 | $353.50 (0.41%) | $355.50 | $351.49 | 386.60 K | $13.40 B |
| 11/10/2025 | $351.30 | $350.88 (-0.12%) | $353.02 | $345.79 | 393.60 K | $13.30 B |
| 11/07/2025 | $348.15 | $351.64 (1%) | $353.90 | $344.52 | 385.84 K | $13.33 B |
| 11/06/2025 | $357.28 | $351.13 (-1.72%) | $360.98 | $350.18 | 352.60 K | $13.31 B |
| 11/05/2025 | $357.18 | $357.89 (0.2%) | $361.19 | $354.77 | 403.20 K | $13.57 B |
| 11/04/2025 | $360.39 | $358.33 (-0.57%) | $361.12 | $355.01 | 316.70 K | $13.59 B |
| 11/03/2025 | $367.37 | $361.35 (-1.64%) | $367.37 | $357.37 | 475.51 K | $13.70 B |
| 10/31/2025 | $359.38 | $368.01 (2.4%) | $368.27 | $356.58 | 692.55 K | $13.95 B |
| 10/30/2025 | $362.92 | $358.36 (-1.26%) | $369.34 | $356.10 | 551.02 K | $13.59 B |
| 10/29/2025 | $361.45 | $368.29 (1.89%) | $377.56 | $354.80 | 1.19 M | $13.96 B |
| 10/28/2025 | $364.44 | $358.39 (-1.66%) | $367.74 | $358.07 | 885.09 K | $13.59 B |
| 10/27/2025 | $363.00 | $364.37 (0.38%) | $364.93 | $359.75 | 723.11 K | $13.82 B |
| 10/24/2025 | $363.00 | $362.29 (-0.2%) | $363.94 | $359.62 | 414.70 K | $13.72 B |
| 10/23/2025 | $353.80 | $359.08 (1.49%) | $359.42 | $350.24 | 387.53 K | $13.60 B |
| 10/22/2025 | $380.08 | $352.43 (-7.27%) | $381.50 | $350.11 | 739.30 K | $13.35 B |
| 10/21/2025 | $377.67 | $379.16 (0.39%) | $384.52 | $375.33 | 277.60 K | $14.36 B |
| 10/20/2025 | $374.05 | $378.56 (1.21%) | $385.04 | $374.05 | 344.90 K | $14.34 B |
| 10/17/2025 | $367.81 | $370.80 (0.81%) | $372.07 | $365.66 | 330.00 K | $14.04 B |
| 10/16/2025 | $360.00 | $369.33 (2.59%) | $371.54 | $356.00 | 806.11 K | $13.99 B |
| 10/15/2025 | $357.22 | $359.65 (0.68%) | $367.24 | $350.00 | 747.52 K | $13.62 B |
| 10/14/2025 | $363.49 | $366.36 (0.79%) | $370.00 | $361.57 | 295.82 K | $13.88 B |
| 10/13/2025 | $367.51 | $364.49 (-0.82%) | $371.83 | $364.19 | 464.20 K | $13.81 B |
| 10/10/2025 | $383.41 | $366.95 (-4.29%) | $384.56 | $366.30 | 479.79 K | $13.90 B |
| 10/09/2025 | $396.55 | $380.64 (-4.01%) | $396.55 | $379.02 | 911.73 K | $14.42 B |
| 10/08/2025 | $396.99 | $396.42 (-0.14%) | $402.49 | $394.39 | 341.60 K | $15.01 B |
| 10/07/2025 | $410.79 | $396.34 (-3.52%) | $411.01 | $391.29 | 835.90 K | $15.01 B |
| 10/06/2025 | $414.81 | $409.99 (-1.16%) | $418.31 | $409.48 | 366.63 K | $15.53 B |
| 10/03/2025 | $410.55 | $414.90 (1.06%) | $421.57 | $410.07 | 1.18 M | $15.71 B |
| 10/02/2025 | $403.85 | $411.17 (1.81%) | $412.25 | $403.85 | 362.00 K | $15.57 B |
| 10/01/2025 | $404.48 | $404.03 (-0.11%) | $411.44 | $398.88 | 543.63 K | $15.30 B |
| 09/30/2025 | $399.10 | $404.30 (1.3%) | $404.96 | $396.72 | 356.01 K | $15.31 B |
| 09/29/2025 | $399.96 | $399.57 (-0.1%) | $402.82 | $396.27 | 456.60 K | $15.13 B |
| 09/26/2025 | $397.31 | $398.01 (0.18%) | $399.70 | $386.28 | 267.20 K | $15.08 B |
| 09/25/2025 | $389.33 | $393.75 (1.14%) | $394.36 | $385.11 | 371.11 K | $14.91 B |
| 09/24/2025 | $393.41 | $390.65 (-0.7%) | $396.04 | $387.06 | 398.90 K | $14.80 B |
| 09/23/2025 | $392.02 | $395.55 (0.9%) | $396.50 | $388.21 | 1.01 M | $14.98 B |
| 09/22/2025 | $386.36 | $391.46 (1.32%) | $394.03 | $384.81 | 1.02 M | $14.83 B |
| 09/19/2025 | $384.89 | $389.85 (1.29%) | $393.22 | $382.35 | 634.25 K | $14.77 B |
| 09/18/2025 | $389.60 | $384.25 (-1.37%) | $389.90 | $384.24 | 351.13 K | $14.55 B |
| 09/17/2025 | $394.54 | $387.53 (-1.78%) | $400.15 | $385.46 | 471.52 K | $14.68 B |
| 09/16/2025 | $388.12 | $395.01 (1.78%) | $395.96 | $388.01 | 509.81 K | $14.96 B |
| 09/15/2025 | $383.76 | $386.52 (0.72%) | $389.62 | $380.84 | 566.52 K | $14.64 B |
| 09/12/2025 | $393.79 | $381.94 (-3.01%) | $393.79 | $378.35 | 713.53 K | $14.47 B |
| 09/11/2025 | $390.51 | $397.42 (1.77%) | $401.62 | $390.51 | 607.70 K | $15.05 B |
| 09/10/2025 | $399.80 | $390.13 (-2.42%) | $407.65 | $386.49 | 467.79 K | $14.78 B |
| 09/09/2025 | $401.54 | $401.79 (0.06%) | $406.16 | $398.50 | 831.54 K | $15.22 B |
| 09/08/2025 | $409.35 | $408.87 (-0.12%) | $411.75 | $404.26 | 444.30 K | $15.49 B |
| 09/05/2025 | $404.00 | $408.98 (1.23%) | $410.37 | $401.57 | 242.10 K | $15.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
