-
5 DAY PERFORMANCE
-2.21% -
1 MONTH PERFORMANCE
+14.43% -
3 MONTH PERFORMANCE
+18.89% -
6 MONTH PERFORMANCE
+14.98% -
YEAR-TO-DATE PERFORMANCE
+26.59% -
1 YEAR PERFORMANCE
+36.89%
Watsco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $546.22 | $542.41 (-0.7%) | $547.97 | $538.86 | 49,077 | |
| 12/02/2024 | $552.29 | $543.17 (-1.65%) | $552.32 | $538.01 | 212,643 | $20.40 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 |
| 10/18/2024 | $504.99 | $502.73 (-0.45%) | $505.75 | $500.06 | 161,100 | $18.86 B |
| 10/17/2024 | $494.05 | $504.72 (2.16%) | $504.72 | $491.97 | 233,700 | $18.93 B |
| 10/16/2024 | $494.50 | $494.61 (0.02%) | $502.19 | $491.78 | 212,447 | $18.55 B |
| 10/15/2024 | $497.21 | $493.00 (-0.85%) | $500.80 | $492.09 | 222,561 | $18.49 B |
| 10/14/2024 | $493.93 | $497.09 (0.64%) | $498.07 | $492.81 | 114,745 | $18.65 B |
| 10/11/2024 | $489.38 | $491.58 (0.45%) | $497.28 | $489.22 | 240,063 | $18.44 B |
| 10/10/2024 | $494.71 | $484.29 (-2.11%) | $498.99 | $483.98 | 173,700 | $18.17 B |
| 10/09/2024 | $496.64 | $500.36 (0.75%) | $501.03 | $492.19 | 208,233 | $18.77 B |
| 10/08/2024 | $489.22 | $495.37 (1.26%) | $497.02 | $486.66 | 237,243 | $18.58 B |
| 10/07/2024 | $474.90 | $486.71 (2.49%) | $487.89 | $473.88 | 278,313 | $18.26 B |
| 10/04/2024 | $487.97 | $480.69 (-1.49%) | $487.97 | $477.40 | 306,200 | $18.03 B |
| 10/03/2024 | $490.44 | $484.10 (-1.29%) | $492.68 | $482.74 | 160,246 | $18.16 B |
| 10/02/2024 | $492.72 | $492.05 (-0.14%) | $497.99 | $490.83 | 135,608 | $18.46 B |
| 10/01/2024 | $492.93 | $495.70 (0.56%) | $496.34 | $482.11 | 257,927 | $18.59 B |
| 09/30/2024 | $494.84 | $491.88 (-0.6%) | $497.70 | $486.57 | 311,938 | $18.45 B |
| 09/27/2024 | $502.13 | $495.98 (-1.22%) | $507.27 | $492.92 | 143,500 | $18.61 B |
| 09/26/2024 | $505.91 | $500.68 (-1.03%) | $507.50 | $499.76 | 182,924 | $18.78 B |
| 09/25/2024 | $496.75 | $498.02 (0.26%) | $501.01 | $494.10 | 196,908 | $18.68 B |
| 09/24/2024 | $499.75 | $494.64 (-1.02%) | $501.25 | $494.64 | 144,328 | $18.55 B |
| 09/23/2024 | $493.96 | $496.76 (0.57%) | $501.24 | $493.70 | 178,726 | $18.63 B |
| 09/20/2024 | $498.46 | $489.61 (-1.78%) | $498.46 | $489.03 | 765,012 | $18.37 B |
| 09/19/2024 | $499.90 | $500.25 (0.07%) | $502.74 | $491.57 | 189,512 | $18.77 B |
| 09/18/2024 | $493.50 | $486.54 (-1.41%) | $498.95 | $485.86 | 139,900 | $18.25 B |
| 09/17/2024 | $493.30 | $491.76 (-0.31%) | $496.99 | $489.28 | 145,248 | $18.45 B |
| 09/16/2024 | $477.99 | $487.33 (1.95%) | $488.56 | $476.47 | 194,900 | $18.28 B |
| 09/13/2024 | $473.83 | $476.71 (0.61%) | $487.94 | $473.82 | 260,446 | $17.88 B |
| 09/12/2024 | $461.27 | $470.97 (2.1%) | $471.89 | $457.72 | 199,624 | $17.67 B |
| 09/11/2024 | $454.21 | $461.59 (1.62%) | $462.41 | $448.31 | 148,622 | $17.32 B |
| 09/10/2024 | $465.21 | $455.15 (-2.16%) | $465.40 | $452.77 | 192,841 | $17.07 B |
| 09/09/2024 | $452.57 | $455.58 (0.67%) | $463.78 | $451.19 | 275,500 | $17.09 B |
| 09/06/2024 | $451.94 | $448.66 (-0.73%) | $455.55 | $448.45 | 197,600 | $16.83 B |
| 09/05/2024 | $451.92 | $449.55 (-0.52%) | $455.98 | $448.15 | 240,708 | $16.86 B |
| 09/04/2024 | $453.23 | $453.71 (0.11%) | $458.56 | $448.69 | 222,810 | $17.02 B |
| 09/03/2024 | $474.04 | $456.24 (-3.75%) | $479.95 | $454.47 | 266,100 | $17.11 B |