5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
-7.84%
6 MONTH PERFORMANCE
+0.08%
YEAR-TO-DATE PERFORMANCE
-0.53%
1 YEAR PERFORMANCE
+17.72%
Watsco, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $512.46 | $504.15 (-1.62%) | $518.28 | $502.17 | 343,008 | $19.13 B |
| 03/11/2025 | $513.13 | $505.49 (-1.49%) | $519.09 | $500.63 | 422,104 | $19.08 B |
| 03/10/2025 | $507.66 | $520.51 (2.53%) | $533.07 | $507.66 | 670,403 | $19.64 B |
| 03/07/2025 | $487.79 | $512.94 (5.16%) | $516.78 | $486.95 | 445,234 | $19.36 B |
| 03/06/2025 | $497.06 | $488.72 (-1.68%) | $498.89 | $483.16 | 340,500 | $18.44 B |
| 03/05/2025 | $496.47 | $501.67 (1.05%) | $502.13 | $491.02 | 337,642 | $18.93 B |
| 03/04/2025 | $486.01 | $494.30 (1.71%) | $502.34 | $485.06 | 281,928 | $18.65 B |
| 03/03/2025 | $503.26 | $493.93 (-1.85%) | $503.73 | $490.16 | 283,400 | $18.64 B |
| 02/28/2025 | $500.73 | $504.33 (0.72%) | $506.16 | $496.27 | 200,323 | $19.03 B |
| 02/27/2025 | $496.00 | $499.85 (0.78%) | $505.94 | $494.28 | 192,700 | $18.86 B |
| 02/26/2025 | $498.54 | $498.93 (0.08%) | $504.96 | $497.19 | 151,900 | $18.83 B |
| 02/25/2025 | $501.04 | $498.54 (-0.5%) | $506.18 | $494.51 | 366,200 | $18.81 B |
| 02/24/2025 | $497.38 | $501.10 (0.75%) | $504.41 | $493.42 | 495,800 | $18.91 B |
| 02/21/2025 | $518.71 | $498.68 (-3.86%) | $518.71 | $495.58 | 286,038 | $18.82 B |
| 02/20/2025 | $514.41 | $515.21 (0.16%) | $520.41 | $510.49 | 379,611 | $19.44 B |
| 02/19/2025 | $525.45 | $511.67 (-2.62%) | $529.87 | $509.74 | 521,640 | $19.31 B |
| 02/18/2025 | $520.00 | $530.75 (2.07%) | $535.40 | $509.70 | 689,047 | $20.03 B |
| 02/14/2025 | $479.10 | $483.69 (0.96%) | $486.16 | $478.89 | 429,700 | $18.25 B |
| 02/13/2025 | $474.32 | $476.50 (0.46%) | $477.20 | $466.71 | 202,500 | $17.89 B |
| 02/12/2025 | $465.21 | $470.73 (1.19%) | $472.54 | $461.45 | 217,339 | $18.99 B |
| 02/11/2025 | $464.90 | $472.00 (1.53%) | $475.35 | $464.90 | 179,300 | $17.72 B |
| 02/10/2025 | $468.08 | $467.94 (-0.03%) | $468.32 | $461.23 | 224,100 | $18.88 B |
| 02/07/2025 | $475.00 | $465.13 (-2.08%) | $475.00 | $462.12 | 167,700 | $18.76 B |
| 02/06/2025 | $474.03 | $473.39 (-0.14%) | $477.74 | $470.96 | 277,441 | $17.78 B |
| 02/05/2025 | $477.66 | $474.03 (-0.76%) | $477.66 | $470.47 | 192,436 | $19.12 B |
| 02/04/2025 | $478.00 | $474.01 (-0.83%) | $478.30 | $472.75 | 146,237 | $17.80 B |
| 02/03/2025 | $466.96 | $477.38 (2.23%) | $485.43 | $466.94 | 302,900 | $19.26 B |
| 01/31/2025 | $483.62 | $478.59 (-1.04%) | $485.47 | $477.24 | 207,626 | $17.97 B |
| 01/30/2025 | $485.73 | $484.31 (-0.29%) | $487.67 | $479.78 | 124,728 | $18.19 B |
| 01/29/2025 | $484.00 | $481.82 (-0.45%) | $489.71 | $480.86 | 146,248 | $19.44 B |
| 01/28/2025 | $487.58 | $487.36 (-0.05%) | $492.50 | $483.15 | 146,300 | $18.30 B |
| 01/27/2025 | $489.73 | $489.55 (-0.04%) | $493.56 | $482.44 | 200,011 | $19.75 B |
| 01/24/2025 | $497.39 | $495.12 (-0.46%) | $497.70 | $484.48 | 169,800 | $18.59 B |
| 01/23/2025 | $504.74 | $498.16 (-1.3%) | $504.74 | $491.22 | 224,100 | $20.10 B |
| 01/22/2025 | $506.28 | $505.64 (-0.13%) | $509.40 | $504.32 | 168,000 | $18.99 B |
| 01/21/2025 | $500.00 | $504.98 (1%) | $508.01 | $500.00 | 203,000 | $20.37 B |
| 01/17/2025 | $491.57 | $496.28 (0.96%) | $497.28 | $488.13 | 205,000 | $20.02 B |
| 01/16/2025 | $483.36 | $491.10 (1.6%) | $492.42 | $478.99 | 191,727 | $18.44 B |
| 01/15/2025 | $493.24 | $479.01 (-2.89%) | $493.95 | $478.58 | 213,029 | $17.99 B |
| 01/14/2025 | $481.62 | $482.30 (0.14%) | $482.91 | $474.97 | 197,700 | $19.46 B |
| 01/13/2025 | $460.00 | $476.57 (3.6%) | $478.04 | $459.59 | 199,637 | $17.90 B |
| 01/10/2025 | $458.32 | $463.86 (1.21%) | $466.40 | $457.76 | 207,935 | $17.42 B |
| 01/08/2025 | $462.41 | $466.57 (0.9%) | $467.92 | $460.02 | 214,500 | $17.52 B |
| 01/07/2025 | $470.73 | $465.36 (-1.14%) | $473.00 | $461.39 | 618,500 | $18.77 B |
| 01/06/2025 | $478.31 | $471.37 (-1.45%) | $483.06 | $469.13 | 233,400 | $19.01 B |
| 01/03/2025 | $470.93 | $475.74 (1.02%) | $478.15 | $468.58 | 170,000 | $19.19 B |
| 01/02/2025 | $479.63 | $468.80 (-2.26%) | $483.37 | $467.15 | 197,900 | $18.91 B |
| 12/31/2024 | $477.16 | $473.89 (-0.69%) | $478.94 | $473.15 | 134,100 | $19.12 B |
| 12/30/2024 | $476.70 | $474.79 (-0.4%) | $478.44 | $467.35 | 234,638 | $17.83 B |
| 12/27/2024 | $483.05 | $479.95 (-0.64%) | $484.63 | $475.81 | 116,814 | $19.36 B |
| 12/26/2024 | $491.08 | $487.58 (-0.71%) | $491.36 | $482.82 | 113,800 | $19.67 B |
| 12/24/2024 | $486.58 | $491.35 (0.98%) | $492.98 | $486.58 | 54,302 | $19.82 B |
| 12/23/2024 | $484.50 | $487.94 (0.71%) | $488.46 | $483.04 | 176,836 | $19.68 B |
| 12/20/2024 | $483.81 | $484.33 (0.11%) | $491.82 | $481.00 | 627,000 | $19.54 B |
| 12/19/2024 | $489.89 | $485.59 (-0.88%) | $492.84 | $483.40 | 344,149 | $18.23 B |
| 12/18/2024 | $511.48 | $487.89 (-4.61%) | $511.48 | $486.87 | 200,502 | $19.68 B |
| 12/17/2024 | $506.76 | $508.47 (0.34%) | $511.33 | $504.22 | 270,924 | $19.09 B |
| 12/16/2024 | $510.38 | $509.75 (-0.12%) | $512.82 | $507.91 | 190,133 | $20.56 B |
| 12/13/2024 | $510.00 | $509.72 (-0.05%) | $513.89 | $506.55 | 142,200 | $20.56 B |
| 12/12/2024 | $515.00 | $511.46 (-0.69%) | $515.32 | $510.35 | 123,800 | $19.21 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.
