-
5 DAY PERFORMANCE
-3.27% -
1 MONTH PERFORMANCE
+6.87% -
3 MONTH PERFORMANCE
-0.38% -
6 MONTH PERFORMANCE
+7.96% -
YEAR-TO-DATE PERFORMANCE
+11.91% -
1 YEAR PERFORMANCE
+23.60%
Watsco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $487.97 | $480.69 (-1.49%) | $487.97 | $477.40 | 306,172 | $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 |
| 08/30/2024 | $468.72 | $475.42 (1.43%) | $475.68 | $465.67 | 296,745 | $17.83 B |
| 08/29/2024 | $475.29 | $466.68 (-1.81%) | $476.79 | $465.02 | 311,200 | $17.51 B |
| 08/28/2024 | $471.61 | $472.51 (0.19%) | $475.05 | $469.44 | 200,442 | $17.72 B |
| 08/27/2024 | $478.74 | $472.01 (-1.41%) | $479.80 | $470.31 | 161,500 | $17.71 B |
| 08/26/2024 | $489.00 | $482.02 (-1.43%) | $492.90 | $481.18 | 128,700 | $18.08 B |
| 08/23/2024 | $480.66 | $485.70 (1.05%) | $490.00 | $480.66 | 186,216 | $18.22 B |
| 08/22/2024 | $481.54 | $478.62 (-0.61%) | $483.13 | $477.21 | 192,940 | $17.95 B |
| 08/21/2024 | $474.62 | $481.38 (1.42%) | $482.38 | $473.58 | 116,108 | $18.06 B |
| 08/20/2024 | $476.39 | $471.75 (-0.97%) | $477.37 | $470.70 | 142,708 | $17.70 B |
| 08/19/2024 | $474.35 | $476.39 (0.43%) | $479.96 | $472.76 | 179,600 | $17.87 B |
| 08/16/2024 | $477.51 | $473.05 (-0.93%) | $478.97 | $471.85 | 159,334 | $17.75 B |
| 08/15/2024 | $482.29 | $477.69 (-0.95%) | $486.47 | $476.86 | 137,400 | $17.92 B |
| 08/14/2024 | $477.27 | $475.07 (-0.46%) | $477.53 | $469.82 | 148,939 | $17.82 B |
| 08/13/2024 | $469.58 | $475.25 (1.21%) | $477.90 | $468.78 | 155,542 | $17.83 B |
| 08/12/2024 | $470.69 | $467.10 (-0.76%) | $471.42 | $461.19 | 254,714 | $17.52 B |
| 08/09/2024 | $472.07 | $471.31 (-0.16%) | $475.93 | $465.96 | 190,937 | $17.68 B |
| 08/08/2024 | $468.63 | $471.12 (0.53%) | $472.92 | $463.62 | 136,508 | $17.67 B |
| 08/07/2024 | $472.01 | $464.27 (-1.64%) | $478.61 | $460.71 | 192,442 | $17.42 B |
| 08/06/2024 | $461.27 | $463.34 (0.45%) | $475.48 | $456.46 | 246,700 | $17.38 B |
| 08/05/2024 | $443.09 | $461.27 (4.1%) | $467.39 | $439.08 | 308,000 | $17.30 B |
| 08/02/2024 | $460.32 | $467.39 (1.54%) | $468.99 | $453.32 | 235,800 | $17.53 B |
| 08/01/2024 | $488.07 | $471.11 (-3.47%) | $495.66 | $468.00 | 270,824 | $17.37 B |
| 07/31/2024 | $485.00 | $489.49 (0.93%) | $496.24 | $482.29 | 445,700 | $18.05 B |
| 07/30/2024 | $488.55 | $481.14 (-1.52%) | $491.84 | $474.42 | 752,266 | $17.74 B |
| 07/29/2024 | $513.00 | $503.67 (-1.82%) | $515.33 | $500.64 | 548,813 | $18.57 B |
| 07/26/2024 | $497.87 | $510.55 (2.55%) | $510.98 | $495.36 | 253,422 | $18.83 B |
| 07/25/2024 | $480.95 | $490.64 (2.01%) | $495.40 | $477.38 | 343,829 | $18.09 B |
| 07/24/2024 | $500.03 | $480.44 (-3.92%) | $506.31 | $479.98 | 317,133 | $17.72 B |
| 07/23/2024 | $499.66 | $504.10 (0.89%) | $507.38 | $497.54 | 212,505 | $18.59 B |
| 07/22/2024 | $498.63 | $499.89 (0.25%) | $501.51 | $490.00 | 229,435 | $18.43 B |
| 07/19/2024 | $500.10 | $494.38 (-1.14%) | $500.10 | $492.97 | 195,332 | $18.23 B |
| 07/18/2024 | $501.84 | $494.87 (-1.39%) | $513.34 | $494.01 | 209,727 | $18.25 B |
| 07/17/2024 | $514.64 | $502.47 (-2.36%) | $517.17 | $502.41 | 296,639 | $18.53 B |
| 07/16/2024 | $502.50 | $519.89 (3.46%) | $520.41 | $502.50 | 317,419 | $19.17 B |
| 07/15/2024 | $495.08 | $501.50 (1.3%) | $507.66 | $493.87 | 253,111 | $18.49 B |
| 07/12/2024 | $494.37 | $492.60 (-0.36%) | $502.00 | $490.05 | 264,287 | $18.16 B |
| 07/11/2024 | $492.08 | $489.65 (-0.49%) | $501.00 | $488.99 | 325,541 | $18.06 B |
| 07/10/2024 | $478.99 | $485.90 (1.44%) | $487.84 | $475.35 | 219,627 | $17.92 B |
| 07/09/2024 | $483.07 | $476.90 (-1.28%) | $484.93 | $474.91 | 179,776 | $17.59 B |
| 07/08/2024 | $483.21 | $481.82 (-0.29%) | $485.99 | $480.66 | 201,113 | $17.77 B |