5 DAY PERFORMANCE
+27.39%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
+16.94%
1 YEAR PERFORMANCE
-5.35%
Watsco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $321.22 | $329.62 (2.62%) | $333.53 | $321.22 | 185.10 K | $12.56 B |
| 08/06/2026 | $331.63 | $321.02 (-3.2%) | $333.99 | $320.95 | 551.62 K | $12.22 B |
| 08/05/2026 | $333.33 | $333.12 (-0.06%) | $335.92 | $331.53 | 247.82 K | $12.68 B |
| 08/04/2026 | $319.93 | $335.07 (4.73%) | $336.44 | $318.44 | 525.81 K | $12.76 B |
| 08/03/2026 | $314.06 | $318.01 (1.26%) | $321.00 | $313.91 | 597.60 K | $12.11 B |
| 07/31/2026 | $310.00 | $309.30 (-0.23%) | $312.85 | $305.00 | 660.22 K | $11.78 B |
| 07/30/2026 | $319.42 | $310.73 (-2.72%) | $320.79 | $300.66 | 1.12 M | $11.83 B |
| 07/29/2026 | $343.18 | $320.02 (-6.75%) | $343.18 | $307.18 | 2.00 M | $12.19 B |
| 07/28/2026 | $364.37 | $367.51 (0.86%) | $371.54 | $361.49 | 602.00 K | $13.99 B |
| 07/27/2026 | $364.52 | $364.37 (-0.04%) | $369.34 | $363.07 | 241.65 K | $13.87 B |
| 07/24/2026 | $359.50 | $362.01 (0.7%) | $368.42 | $356.47 | 330.03 K | $13.74 B |
| 07/23/2026 | $365.25 | $359.85 (-1.48%) | $365.25 | $357.13 | 336.60 K | $13.66 B |
| 07/22/2026 | $371.10 | $362.00 (-2.45%) | $373.27 | $351.79 | 756.24 K | $13.74 B |
| 07/21/2026 | $372.15 | $372.96 (0.22%) | $375.52 | $364.36 | 340.50 K | $14.16 B |
| 07/20/2026 | $371.47 | $370.77 (-0.19%) | $374.33 | $364.79 | 326.20 K | $14.08 B |
| 07/17/2026 | $382.25 | $371.91 (-2.71%) | $387.14 | $368.11 | 354.40 K | $14.12 B |
| 07/16/2026 | $381.37 | $385.16 (0.99%) | $392.60 | $379.50 | 345.90 K | $14.62 B |
| 07/15/2026 | $394.41 | $387.24 (-1.82%) | $394.41 | $383.94 | 357.75 K | $14.70 B |
| 07/14/2026 | $397.97 | $395.29 (-0.67%) | $400.09 | $389.02 | 275.20 K | $15.01 B |
| 07/13/2026 | $386.02 | $393.71 (1.99%) | $394.60 | $384.12 | 365.85 K | $14.95 B |
| 07/10/2026 | $378.82 | $383.86 (1.33%) | $389.07 | $378.08 | 268.36 K | $14.57 B |
| 07/09/2026 | $380.87 | $377.73 (-0.82%) | $383.55 | $374.62 | 387.91 K | $14.34 B |
| 07/08/2026 | $385.01 | $380.22 (-1.24%) | $385.14 | $375.76 | 266.13 K | $14.43 B |
| 07/07/2026 | $402.09 | $389.44 (-3.15%) | $402.09 | $385.31 | 285.61 K | $14.78 B |
| 07/06/2026 | $404.25 | $399.06 (-1.28%) | $406.56 | $398.12 | 383.61 K | $15.15 B |
| 07/02/2026 | $406.73 | $404.71 (-0.5%) | $411.87 | $395.82 | 300.43 K | $15.36 B |
| 07/01/2026 | $416.53 | $407.62 (-2.14%) | $417.68 | $404.81 | 392.54 K | $15.48 B |
| 06/30/2026 | $413.85 | $416.73 (0.7%) | $420.90 | $410.54 | 380.04 K | $15.82 B |
| 06/29/2026 | $407.58 | $410.60 (0.74%) | $412.54 | $406.39 | 267.30 K | $15.59 B |
| 06/26/2026 | $409.00 | $410.74 (0.43%) | $415.15 | $407.06 | 583.94 K | $15.59 B |
| 06/25/2026 | $401.75 | $412.19 (2.6%) | $418.72 | $400.38 | 373.50 K | $15.65 B |
| 06/24/2026 | $391.67 | $400.98 (2.38%) | $402.68 | $391.50 | 300.71 K | $15.22 B |
| 06/23/2026 | $390.66 | $387.72 (-0.75%) | $393.00 | $386.22 | 327.81 K | $14.72 B |
| 06/22/2026 | $399.35 | $397.16 (-0.55%) | $402.08 | $393.31 | 463.15 K | $15.08 B |
| 06/18/2026 | $390.24 | $401.04 (2.77%) | $401.34 | $388.38 | 524.14 K | $15.23 B |
| 06/17/2026 | $388.34 | $384.38 (-1.02%) | $395.99 | $380.83 | 272.95 K | $14.59 B |
| 06/16/2026 | $388.71 | $389.14 (0.11%) | $392.16 | $385.47 | 385.73 K | $14.77 B |
| 06/15/2026 | $383.00 | $384.81 (0.47%) | $391.11 | $382.40 | 252.34 K | $14.61 B |
| 06/12/2026 | $387.16 | $380.46 (-1.73%) | $391.13 | $378.98 | 202.20 K | $14.44 B |
| 06/11/2026 | $379.68 | $384.33 (1.22%) | $385.58 | $371.86 | 247.80 K | $14.59 B |
| 06/10/2026 | $384.82 | $375.66 (-2.38%) | $384.85 | $374.70 | 294.15 K | $14.26 B |
| 06/09/2026 | $376.12 | $386.11 (2.66%) | $390.12 | $375.00 | 540.41 K | $14.66 B |
| 06/08/2026 | $370.15 | $371.84 (0.46%) | $377.60 | $367.83 | 319.92 K | $14.12 B |
| 06/05/2026 | $367.06 | $371.38 (1.18%) | $376.31 | $365.61 | 266.10 K | $14.10 B |
| 06/04/2026 | $370.71 | $369.06 (-0.45%) | $375.94 | $364.56 | 323.34 K | $14.01 B |
| 06/03/2026 | $362.68 | $368.36 (1.57%) | $368.67 | $358.84 | 380.50 K | $13.98 B |
| 06/02/2026 | $361.47 | $363.86 (0.66%) | $366.86 | $355.14 | 328.10 K | $13.81 B |
| 06/01/2026 | $366.48 | $359.47 (-1.91%) | $366.48 | $355.36 | 356.23 K | $13.65 B |
| 05/29/2026 | $363.78 | $367.10 (0.91%) | $371.77 | $360.00 | 682.11 K | $13.94 B |
| 05/28/2026 | $374.50 | $365.42 (-2.42%) | $375.28 | $363.04 | 554.10 K | $13.87 B |
| 05/27/2026 | $384.84 | $380.95 (-1.01%) | $392.53 | $379.38 | 262.30 K | $14.46 B |
| 05/26/2026 | $375.77 | $382.10 (1.68%) | $382.24 | $372.73 | 381.40 K | $14.51 B |
| 05/22/2026 | $378.36 | $375.17 (-0.84%) | $380.11 | $370.42 | 436.45 K | $14.24 B |
| 05/21/2026 | $384.95 | $378.36 (-1.71%) | $385.76 | $372.58 | 350.66 K | $14.36 B |
| 05/20/2026 | $388.00 | $386.57 (-0.37%) | $393.38 | $380.65 | 340.80 K | $14.68 B |
| 05/19/2026 | $388.63 | $386.82 (-0.47%) | $390.59 | $381.01 | 271.50 K | $14.69 B |
| 05/18/2026 | $404.17 | $391.69 (-3.09%) | $406.76 | $391.08 | 360.20 K | $14.87 B |
| 05/15/2026 | $410.17 | $403.15 (-1.71%) | $410.17 | $400.63 | 277.45 K | $15.31 B |
| 05/14/2026 | $420.83 | $416.08 (-1.13%) | $420.83 | $410.16 | 265.95 K | $15.80 B |
| 05/13/2026 | $413.15 | $417.98 (1.17%) | $419.98 | $409.27 | 327.60 K | $15.87 B |
| 05/12/2026 | $425.32 | $417.13 (-1.93%) | $425.32 | $412.75 | 289.32 K | $15.84 B |
| 05/11/2026 | $420.30 | $424.75 (1.06%) | $428.12 | $415.80 | 334.69 K | $16.13 B |
| 05/08/2026 | $429.73 | $420.60 (-2.12%) | $429.78 | $417.60 | 273.60 K | $15.97 B |
| 05/07/2026 | $435.59 | $429.24 (-1.46%) | $439.29 | $427.10 | 386.21 K | $16.30 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.
