5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
+9.92%
3 MONTH PERFORMANCE
+4.16%
6 MONTH PERFORMANCE
-17.47%
YEAR-TO-DATE PERFORMANCE
+13.85%
1 YEAR PERFORMANCE
-20.38%
Watsco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $386.89 | $383.42 (-0.9%) | $390.82 | $377.35 | 396.83 K | |
| 01/28/2026 | $383.60 | $385.14 (0.4%) | $390.00 | $373.53 | 766.24 K | $14.60 B |
| 01/27/2026 | $386.77 | $385.84 (-0.24%) | $389.23 | $380.82 | 467.60 K | $14.63 B |
| 01/26/2026 | $386.21 | $386.94 (0.19%) | $388.04 | $381.84 | 369.70 K | $14.67 B |
| 01/23/2026 | $388.33 | $383.94 (-1.13%) | $388.73 | $380.01 | 261.18 K | $14.56 B |
| 01/22/2026 | $385.64 | $388.18 (0.66%) | $389.64 | $384.79 | 321.03 K | $14.72 B |
| 01/21/2026 | $379.78 | $384.82 (1.33%) | $388.85 | $374.04 | 373.40 K | $14.59 B |
| 01/20/2026 | $374.43 | $376.82 (0.64%) | $378.51 | $369.85 | 573.92 K | $14.29 B |
| 01/16/2026 | $380.34 | $381.56 (0.32%) | $382.37 | $377.00 | 345.10 K | $14.47 B |
| 01/15/2026 | $376.52 | $380.10 (0.95%) | $382.24 | $372.38 | 355.30 K | $14.41 B |
| 01/14/2026 | $367.23 | $372.51 (1.44%) | $374.39 | $367.23 | 548.03 K | $14.12 B |
| 01/13/2026 | $375.82 | $374.55 (-0.34%) | $378.88 | $371.08 | 347.21 K | $14.20 B |
| 01/12/2026 | $377.24 | $376.15 (-0.29%) | $381.70 | $372.30 | 397.43 K | $14.26 B |
| 01/09/2026 | $362.64 | $375.50 (3.55%) | $377.16 | $361.46 | 644.90 K | $14.24 B |
| 01/08/2026 | $346.48 | $360.76 (4.12%) | $365.81 | $346.48 | 337.00 K | $13.68 B |
| 01/07/2026 | $358.75 | $349.30 (-2.63%) | $360.00 | $348.53 | 257.53 K | $13.24 B |
| 01/06/2026 | $350.81 | $357.19 (1.82%) | $359.13 | $346.76 | 358.41 K | $13.54 B |
| 01/05/2026 | $345.61 | $352.90 (2.11%) | $359.19 | $345.61 | 400.44 K | $13.38 B |
| 01/02/2026 | $338.77 | $347.33 (2.53%) | $351.10 | $336.96 | 292.50 K | $13.17 B |
| 12/31/2025 | $342.80 | $336.95 (-1.71%) | $345.75 | $336.82 | 223.14 K | $12.78 B |
| 12/30/2025 | $349.00 | $343.05 (-1.7%) | $350.80 | $339.46 | 329.10 K | $13.01 B |
| 12/29/2025 | $348.00 | $349.00 (0.29%) | $350.80 | $345.01 | 366.10 K | $13.23 B |
| 12/26/2025 | $347.74 | $348.09 (0.1%) | $348.99 | $345.34 | 136.91 K | $13.20 B |
| 12/24/2025 | $347.81 | $347.78 (-0.01%) | $348.12 | $343.78 | 87.60 K | $13.19 B |
| 12/23/2025 | $347.94 | $345.76 (-0.63%) | $348.00 | $341.48 | 189.10 K | $13.11 B |
| 12/22/2025 | $346.76 | $347.25 (0.14%) | $349.88 | $343.66 | 370.15 K | $13.17 B |
| 12/19/2025 | $346.65 | $347.83 (0.34%) | $350.36 | $343.00 | 838.01 K | $13.19 B |
| 12/18/2025 | $348.90 | $348.34 (-0.16%) | $359.27 | $347.87 | 400.30 K | $13.21 B |
| 12/17/2025 | $339.88 | $346.23 (1.87%) | $348.31 | $337.06 | 377.90 K | $13.13 B |
| 12/16/2025 | $345.47 | $341.89 (-1.04%) | $348.62 | $340.07 | 388.73 K | $12.96 B |
| 12/15/2025 | $352.76 | $344.59 (-2.32%) | $355.74 | $342.58 | 423.35 K | $13.07 B |
| 12/12/2025 | $359.59 | $354.61 (-1.38%) | $363.00 | $352.11 | 594.51 K | $13.45 B |
| 12/11/2025 | $357.30 | $358.96 (0.46%) | $362.85 | $356.50 | 590.54 K | $13.61 B |
| 12/10/2025 | $340.29 | $354.99 (4.32%) | $355.45 | $339.36 | 653.33 K | $13.46 B |
| 12/09/2025 | $337.20 | $338.98 (0.53%) | $344.13 | $335.00 | 652.60 K | $12.85 B |
| 12/08/2025 | $344.83 | $340.84 (-1.16%) | $350.97 | $339.01 | 448.51 K | $12.92 B |
| 12/05/2025 | $348.96 | $347.77 (-0.34%) | $352.08 | $347.75 | 306.13 K | $13.19 B |
| 12/04/2025 | $350.36 | $347.98 (-0.68%) | $352.15 | $337.73 | 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 |
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.
