5 DAY PERFORMANCE
+29.53%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
+5.57%
YEAR-TO-DATE PERFORMANCE
+16.94%
1 YEAR PERFORMANCE
+1.07%
Watsco Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $313.46 | $317.69 (1.35%) | $321.85 | $309.72 | 555.95 K | $12.10 B |
| 09/18/2026 | $306.52 | $311.77 (1.71%) | $314.30 | $304.09 | 1.07 M | $11.87 B |
| 09/17/2026 | $309.98 | $305.36 (-1.49%) | $311.78 | $302.88 | 424.85 K | $11.63 B |
| 09/16/2026 | $304.83 | $304.20 (-0.21%) | $310.79 | $301.95 | 443.24 K | $11.58 B |
| 09/15/2026 | $311.48 | $302.66 (-2.83%) | $311.59 | $302.24 | 359.88 K | $11.53 B |
| 09/14/2026 | $310.92 | $311.58 (0.21%) | $315.07 | $306.87 | 451.30 K | $11.86 B |
| 09/11/2026 | $314.32 | $314.22 (-0.03%) | $318.30 | $313.44 | 323.34 K | $11.97 B |
| 09/10/2026 | $307.01 | $310.90 (1.27%) | $312.96 | $303.38 | 373.52 K | $11.84 B |
| 09/09/2026 | $313.21 | $309.75 (-1.1%) | $316.56 | $309.43 | 329.85 K | $11.80 B |
| 09/08/2026 | $316.87 | $316.02 (-0.27%) | $319.97 | $315.38 | 402.60 K | $12.03 B |
| 09/04/2026 | $315.10 | $315.13 (0.01%) | $318.32 | $312.91 | 281.45 K | $12.00 B |
| 09/03/2026 | $310.91 | $315.38 (1.44%) | $316.58 | $307.01 | 378.40 K | $12.01 B |
| 09/02/2026 | $313.63 | $308.92 (-1.5%) | $316.93 | $305.92 | 550.14 K | $11.76 B |
| 09/01/2026 | $305.02 | $314.98 (3.27%) | $315.12 | $305.02 | 730.71 K | $11.99 B |
| 08/31/2026 | $309.55 | $309.82 (0.09%) | $311.50 | $306.93 | 649.20 K | $11.80 B |
| 08/28/2026 | $315.96 | $310.76 (-1.65%) | $319.54 | $306.12 | 416.15 K | $11.83 B |
| 08/27/2026 | $313.17 | $313.05 (-0.04%) | $315.60 | $306.90 | 651.39 K | $11.92 B |
| 08/26/2026 | $303.98 | $314.39 (3.42%) | $315.65 | $303.00 | 450.55 K | $11.97 B |
| 08/25/2026 | $312.51 | $302.29 (-3.27%) | $313.45 | $295.75 | 1.18 M | $11.51 B |
| 08/24/2026 | $312.36 | $310.80 (-0.5%) | $316.39 | $309.46 | 296.68 K | $11.84 B |
| 08/21/2026 | $315.19 | $311.94 (-1.03%) | $318.34 | $311.32 | 435.51 K | $11.88 B |
| 08/20/2026 | $313.26 | $314.45 (0.38%) | $320.12 | $312.05 | 296.64 K | $11.97 B |
| 08/19/2026 | $318.99 | $319.64 (0.2%) | $323.89 | $315.88 | 402.52 K | $12.17 B |
| 08/18/2026 | $311.00 | $313.65 (0.85%) | $316.19 | $309.74 | 348.43 K | $11.94 B |
| 08/17/2026 | $311.57 | $311.86 (0.09%) | $313.57 | $308.68 | 466.04 K | $11.88 B |
| 08/14/2026 | $310.48 | $313.06 (0.83%) | $313.81 | $308.50 | 261.62 K | $11.92 B |
| 08/13/2026 | $311.91 | $311.60 (-0.1%) | $314.38 | $309.09 | 347.51 K | $11.87 B |
| 08/12/2026 | $322.01 | $309.41 (-3.91%) | $322.01 | $307.34 | 824.10 K | $11.78 B |
| 08/11/2026 | $327.65 | $318.91 (-2.67%) | $329.48 | $317.89 | 471.40 K | $12.14 B |
| 08/10/2026 | $329.77 | $326.71 (-0.93%) | $334.39 | $324.45 | 328.22 K | $12.44 B |
| 08/07/2026 | $321.22 | $330.10 (2.76%) | $333.53 | $321.00 | 566.73 K | $12.57 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 |
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.
