Comparing Back to the side-by-side chart ↗
Watsco Inc (WSO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -0.5% vs the 50-day and -16.8% vs the 200-day average, 33.9% below the 52-week high and +10.7% off the 52-week low; a death cross printed 64 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Watsco Inc trades 0.5% below its 50-day and 16.8% below its 200-day moving average. (as of 2026-10-30)
Watsco distributes air conditioning, heating and refrigeration equipment, along with the parts and supplies that go with them, across the United States, Canada, Latin America and the Caribbean. It sells ducted and ductless residential units, furnaces, commercial systems, and support items such as compressors, coils, thermostats and ductwork.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WSO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 304.11 | 307.75 | 301.77 | 303.56 | +0.18% | 613,015 |
| 2026-10-29 | 291.56 | 304.00 | 288.29 | 303.00 | +4.18% | 719,200 |
| 2026-10-28 | 300.28 | 302.78 | 282.74 | 290.83 | -3.39% | 898,400 |
| 2026-10-27 | 280.18 | 302.39 | 280.18 | 301.04 | -1.41% | 1,531,600 |
| 2026-10-26 | 320.25 | 327.25 | 303.06 | 305.33 | -5.46% | 1,068,500 |
| 2026-10-23 | 330.45 | 330.64 | 320.96 | 322.98 | -1.24% | 704,000 |
| 2026-10-22 | 303.87 | 330.65 | 302.32 | 327.04 | +7.22% | 1,233,100 |
| 2026-10-21 | 303.55 | 308.33 | 301.00 | 305.03 | +1.05% | 417,500 |
| 2026-10-20 | 294.66 | 303.18 | 293.99 | 301.85 | +2.67% | 692,000 |
| 2026-10-19 | 296.00 | 296.82 | 291.92 | 294.00 | -0.65% | 512,800 |
| 2026-10-16 | 295.49 | 299.16 | 292.10 | 295.91 | -1.20% | 513,400 |
| 2026-10-15 | 298.10 | 303.38 | 296.56 | 299.50 | +1.49% | 572,300 |
| 2026-10-14 | 288.22 | 296.54 | 287.79 | 295.09 | +1.23% | 844,200 |
| 2026-10-13 | 285.21 | 292.10 | 281.04 | 291.50 | +1.81% | 482,100 |
| 2026-10-12 | 279.17 | 286.79 | 278.51 | 286.32 | +2.29% | 330,400 |
| 2026-10-09 | 282.86 | 284.27 | 277.34 | 279.90 | -0.83% | 554,800 |
| 2026-10-08 | 280.07 | 285.62 | 279.04 | 282.23 | -0.15% | 644,400 |
| 2026-10-07 | 287.03 | 288.40 | 280.33 | 282.65 | -2.81% | 599,800 |
| 2026-10-06 | 293.87 | 294.99 | 290.03 | 290.83 | -0.45% | 361,300 |
| 2026-10-05 | 295.00 | 295.00 | 285.62 | 292.15 | -1.79% | 748,500 |
| 2026-10-02 | 306.69 | 306.69 | 296.42 | 297.47 | -1.22% | 420,500 |
| 2026-10-01 | 302.70 | 305.81 | 298.74 | 301.15 | -0.51% | 354,400 |
| 2026-09-30 | 304.07 | 308.60 | 300.03 | 302.69 | +0.63% | 447,500 |
| 2026-09-29 | 312.94 | 313.09 | 298.39 | 300.80 | -3.97% | 651,926 |
| 2026-09-28 | 315.00 | 317.06 | 310.10 | 313.22 | -1.26% | 521,433 |
| 2026-09-25 | 319.78 | 322.92 | 316.24 | 317.23 | -0.93% | 514,300 |
| 2026-09-24 | 324.77 | 326.71 | 319.55 | 320.21 | -1.59% | 388,900 |
| 2026-09-23 | 324.58 | 329.58 | 324.50 | 325.37 | -0.06% | 449,900 |
| 2026-09-22 | 316.88 | 326.80 | 314.47 | 325.58 | +2.48% | 466,300 |
| 2026-09-21 | 313.46 | 321.85 | 309.72 | 317.69 | +1.90% | 560,000 |
| 2026-09-18 | 306.52 | 314.30 | 304.09 | 311.77 | +2.10% | 1,069,000 |
| 2026-09-17 | 309.98 | 311.78 | 302.88 | 305.36 | +0.38% | 424,850 |
| 2026-09-16 | 304.83 | 310.79 | 301.95 | 304.20 | +0.51% | 443,200 |
| 2026-09-15 | 311.48 | 311.59 | 302.24 | 302.66 | -2.86% | 358,500 |
| 2026-09-14 | 310.92 | 315.07 | 306.87 | 311.58 | -0.84% | 451,300 |
| 2026-09-11 | 314.32 | 318.30 | 313.44 | 314.22 | +1.07% | 323,300 |
| 2026-09-10 | 307.01 | 312.96 | 303.38 | 310.90 | +0.37% | 373,500 |
| 2026-09-09 | 313.21 | 316.56 | 309.43 | 309.75 | -1.98% | 328,500 |
| 2026-09-08 | 316.87 | 319.97 | 315.38 | 316.02 | +0.28% | 402,600 |
| 2026-09-04 | 315.10 | 318.32 | 312.91 | 315.13 | -0.08% | 281,400 |
| 2026-09-03 | 310.91 | 316.58 | 307.01 | 315.38 | +2.09% | 378,400 |
| 2026-09-02 | 313.63 | 316.93 | 305.92 | 308.92 | -1.92% | 550,100 |
| 2026-09-01 | 305.02 | 315.12 | 305.02 | 314.98 | +1.67% | 730,700 |
| 2026-08-31 | 309.55 | 311.50 | 306.93 | 309.82 | -0.30% | 649,200 |
| 2026-08-28 | 315.96 | 319.54 | 306.12 | 310.76 | -0.73% | 416,100 |
| 2026-08-27 | 313.17 | 315.60 | 306.90 | 313.05 | -0.43% | 651,300 |
| 2026-08-26 | 303.98 | 315.65 | 303.00 | 314.39 | +4.00% | 450,549 |
| 2026-08-25 | 312.51 | 313.44 | 295.75 | 302.29 | -2.74% | 1,179,632 |
| 2026-08-24 | 312.36 | 316.39 | 309.46 | 310.80 | -0.37% | 296,678 |
| 2026-08-21 | 315.19 | 318.34 | 311.32 | 311.94 | -0.80% | 435,500 |
| 2026-08-20 | 313.26 | 320.12 | 312.05 | 314.45 | -1.62% | 296,600 |
| 2026-08-19 | 318.99 | 323.89 | 315.88 | 319.64 | +1.91% | 402,500 |
| 2026-08-18 | 311.00 | 316.19 | 309.74 | 313.65 | +0.57% | 348,400 |
| 2026-08-17 | 311.57 | 313.57 | 308.68 | 311.86 | -0.38% | 466,000 |
| 2026-08-14 | 310.48 | 313.81 | 308.50 | 313.06 | +0.47% | 261,600 |
| 2026-08-13 | 311.91 | 314.38 | 309.09 | 311.60 | +0.71% | 347,500 |
| 2026-08-12 | 322.01 | 322.01 | 307.34 | 309.41 | -2.98% | 824,100 |
| 2026-08-11 | 327.65 | 329.48 | 317.89 | 318.91 | -2.39% | 471,400 |
| 2026-08-10 | 329.77 | 334.39 | 324.45 | 326.71 | -1.03% | 328,200 |
| 2026-08-07 | 321.22 | 333.53 | 321.00 | 330.10 | +2.83% | 566,700 |
| 2026-08-06 | 331.63 | 333.99 | 320.95 | 321.02 | -3.63% | 551,600 |
| 2026-08-05 | 333.33 | 335.92 | 331.53 | 333.12 | -0.58% | 247,800 |
| 2026-08-04 | 319.93 | 336.44 | 318.44 | 335.07 | +5.36% | 525,800 |
| 2026-08-03 | 314.06 | 321.00 | 313.91 | 318.01 | +2.82% | 597,600 |
| 2026-07-31 | 310.00 | 312.85 | 305.00 | 309.30 | -0.46% | 660,000 |
| 2026-07-30 | 319.42 | 320.79 | 300.66 | 310.73 | -2.90% | 1,115,300 |
| 2026-07-29 | 343.18 | 343.18 | 307.18 | 320.02 | -12.92% | 2,002,500 |
| 2026-07-28 | 364.37 | 371.54 | 361.49 | 367.51 | +0.86% | 602,000 |
| 2026-07-27 | 364.52 | 369.34 | 363.07 | 364.37 | +0.65% | 241,600 |
| 2026-07-24 | 359.50 | 368.42 | 356.47 | 362.01 | +0.60% | 330,000 |
| 2026-07-23 | 365.25 | 365.25 | 357.13 | 359.85 | -0.59% | 336,600 |
| 2026-07-22 | 371.10 | 373.27 | 351.79 | 362.00 | -2.94% | 756,200 |
| 2026-07-21 | 372.15 | 375.52 | 364.36 | 372.96 | +0.59% | 340,480 |
| 2026-07-20 | 371.47 | 374.33 | 364.79 | 370.77 | -0.31% | 326,151 |
| 2026-07-17 | 382.25 | 387.14 | 368.11 | 371.91 | -3.44% | 354,400 |
| 2026-07-16 | 381.37 | 392.60 | 379.50 | 385.16 | -0.54% | 345,900 |
| 2026-07-15 | 394.41 | 394.41 | 383.94 | 387.24 | -2.04% | 357,600 |
| 2026-07-14 | 397.97 | 400.09 | 389.02 | 395.29 | +0.40% | 275,200 |
| 2026-07-13 | 386.02 | 394.60 | 384.12 | 393.71 | +2.57% | 365,700 |
| 2026-07-10 | 378.82 | 389.07 | 378.08 | 383.86 | +1.62% | 268,300 |
| 2026-07-09 | 380.87 | 383.55 | 374.62 | 377.73 | -0.65% | 387,900 |
| 2026-07-08 | 385.01 | 385.14 | 375.76 | 380.22 | -2.37% | 266,100 |
| 2026-07-07 | 402.09 | 402.09 | 385.31 | 389.44 | -2.41% | 285,600 |
| 2026-07-06 | 404.25 | 406.56 | 398.12 | 399.06 | -1.40% | 383,600 |
| 2026-07-02 | 406.73 | 411.87 | 395.82 | 404.71 | -0.71% | 300,300 |
| 2026-07-01 | 416.53 | 417.68 | 404.81 | 407.62 | -2.19% | 392,500 |
| 2026-06-30 | 413.85 | 420.90 | 410.54 | 416.73 | +1.49% | 380,000 |
| 2026-06-29 | 407.58 | 412.54 | 406.39 | 410.60 | -0.03% | 267,300 |
| 2026-06-26 | 409.00 | 415.15 | 407.06 | 410.74 | -0.35% | 583,900 |
| 2026-06-25 | 401.75 | 418.72 | 400.38 | 412.19 | +2.80% | 373,500 |
| 2026-06-24 | 391.67 | 402.68 | 391.50 | 400.98 | +3.42% | 300,700 |
| 2026-06-23 | 390.66 | 393.00 | 386.22 | 387.72 | -2.38% | 327,800 |
| 2026-06-22 | 399.35 | 402.08 | 393.31 | 397.16 | -0.97% | 463,100 |
| 2026-06-18 | 390.24 | 401.34 | 388.38 | 401.04 | +4.33% | 524,100 |
| 2026-06-17 | 388.34 | 395.99 | 380.83 | 384.38 | -1.22% | 272,900 |
| 2026-06-16 | 388.71 | 392.16 | 385.47 | 389.14 | +1.13% | 385,700 |
| 2026-06-15 | 383.00 | 391.11 | 382.40 | 384.81 | +1.14% | 252,300 |
| 2026-06-12 | 387.16 | 391.13 | 378.98 | 380.46 | -1.01% | 202,200 |
| 2026-06-11 | 379.68 | 385.58 | 371.86 | 384.33 | +2.31% | 247,800 |
| 2026-06-10 | 384.82 | 384.85 | 374.70 | 375.66 | -2.71% | 294,100 |
| 2026-06-09 | 376.12 | 390.12 | 375.00 | 386.11 | +3.84% | 540,400 |
| 2026-06-08 | 370.15 | 377.60 | 367.83 | 371.84 | +0.12% | 319,900 |
| 2026-06-05 | 367.06 | 376.31 | 365.61 | 371.38 | +0.63% | 266,100 |
| 2026-06-04 | 370.71 | 375.94 | 364.56 | 369.06 | +0.19% | 323,300 |
| 2026-06-03 | 362.68 | 368.67 | 358.84 | 368.36 | +1.24% | 380,500 |
| 2026-06-02 | 361.47 | 366.86 | 355.14 | 363.86 | +1.22% | 328,100 |
| 2026-06-01 | 366.48 | 366.48 | 355.36 | 359.47 | -2.08% | 356,200 |
| 2026-05-29 | 363.78 | 371.77 | 360.00 | 367.10 | +0.46% | 682,100 |
| 2026-05-28 | 374.50 | 375.28 | 363.04 | 365.42 | -4.08% | 554,100 |
| 2026-05-27 | 384.84 | 392.53 | 379.38 | 380.95 | -0.30% | 262,300 |
| 2026-05-26 | 375.77 | 382.24 | 372.73 | 382.10 | +1.85% | 381,381 |
| 2026-05-22 | 378.36 | 380.11 | 370.42 | 375.17 | -0.84% | 436,400 |
| 2026-05-21 | 384.95 | 385.76 | 372.58 | 378.36 | -2.12% | 350,600 |
| 2026-05-20 | 388.00 | 393.38 | 380.65 | 386.57 | -0.06% | 340,800 |
| 2026-05-19 | 388.63 | 390.59 | 381.01 | 386.82 | -1.24% | 271,500 |
| 2026-05-18 | 404.17 | 406.76 | 391.08 | 391.69 | -2.84% | 360,200 |
| 2026-05-15 | 410.17 | 410.17 | 400.63 | 403.15 | -3.11% | 277,400 |
| 2026-05-14 | 420.83 | 420.83 | 410.16 | 416.08 | -0.45% | 265,900 |
| 2026-05-13 | 413.15 | 419.98 | 409.27 | 417.98 | +0.20% | 327,600 |
| 2026-05-12 | 425.32 | 425.32 | 412.75 | 417.13 | -1.79% | 289,300 |
| 2026-05-11 | 420.30 | 428.12 | 415.80 | 424.75 | +0.99% | 334,600 |
| 2026-05-08 | 429.73 | 429.78 | 417.60 | 420.60 | -2.01% | 273,600 |
| 2026-05-07 | 435.59 | 439.29 | 427.10 | 429.24 | -0.65% | 386,200 |
| 2026-05-06 | 427.54 | 436.65 | 424.69 | 432.06 | +2.71% | 264,500 |
| 2026-05-05 | 417.24 | 425.37 | 407.45 | 420.68 | +1.42% | 397,200 |
| 2026-05-04 | 428.00 | 431.80 | 414.22 | 414.78 | -3.22% | 364,000 |
| 2026-05-01 | 437.84 | 440.65 | 426.56 | 428.57 | -2.12% | 345,100 |
| 2026-04-30 | 430.38 | 440.95 | 429.78 | 437.84 | +2.18% | 713,400 |
| 2026-04-29 | 456.48 | 456.48 | 425.47 | 428.51 | -2.27% | 503,900 |
| 2026-04-28 | 459.00 | 459.00 | 420.05 | 438.47 | -4.03% | 1,022,900 |
| 2026-04-27 | 441.29 | 457.59 | 439.94 | 456.86 | +3.68% | 1,396,100 |
| 2026-04-24 | 438.35 | 444.95 | 437.21 | 440.64 | +0.72% | 313,100 |
| 2026-04-23 | 435.80 | 442.19 | 430.01 | 437.49 | +1.11% | 353,900 |
| 2026-04-22 | 442.93 | 445.67 | 430.91 | 432.69 | -1.75% | 299,700 |
| 2026-04-21 | 438.41 | 444.07 | 435.72 | 440.40 | +0.45% | 335,400 |
| 2026-04-20 | 428.65 | 439.37 | 428.65 | 438.41 | +1.89% | 415,500 |
| 2026-04-17 | 427.05 | 439.49 | 423.84 | 430.26 | +1.98% | 480,300 |
| 2026-04-16 | 412.99 | 424.79 | 409.97 | 421.90 | +1.43% | 716,000 |
| 2026-04-15 | 408.57 | 416.06 | 394.20 | 415.97 | +1.30% | 809,000 |
| 2026-04-14 | 416.81 | 419.98 | 409.40 | 410.63 | -1.35% | 540,500 |
| 2026-04-13 | 405.55 | 416.75 | 403.35 | 416.27 | +1.76% | 379,300 |
| 2026-04-10 | 405.05 | 414.49 | 401.09 | 409.09 | +1.29% | 464,500 |
| 2026-04-09 | 388.46 | 405.61 | 388.42 | 403.88 | +3.32% | 360,300 |
| 2026-04-08 | 400.78 | 402.26 | 389.58 | 390.90 | +2.41% | 418,700 |
| 2026-04-07 | 375.84 | 386.63 | 372.04 | 381.70 | +0.84% | 582,900 |
| 2026-04-06 | 367.36 | 379.33 | 365.09 | 378.52 | +2.22% | 337,000 |
| 2026-04-02 | 369.11 | 376.45 | 360.63 | 370.31 | -1.49% | 402,200 |
| 2026-04-01 | 364.83 | 378.56 | 364.83 | 375.92 | +3.33% | 517,400 |
| 2026-03-31 | 355.22 | 368.27 | 353.01 | 363.79 | +4.26% | 504,600 |
| 2026-03-30 | 351.31 | 353.86 | 343.05 | 348.91 | +0.49% | 644,500 |
| 2026-03-27 | 348.01 | 352.38 | 344.24 | 347.20 | -0.23% | 526,300 |
| 2026-03-26 | 361.90 | 373.28 | 345.26 | 348.01 | -5.21% | 875,100 |
| 2026-03-25 | 369.54 | 370.96 | 359.85 | 367.15 | +1.01% | 704,800 |
| 2026-03-24 | 375.04 | 375.04 | 340.01 | 363.47 | -5.66% | 1,092,200 |
| 2026-03-23 | 382.74 | 392.89 | 371.20 | 385.27 | +3.22% | 282,300 |
| 2026-03-20 | 381.55 | 383.65 | 372.39 | 373.24 | -2.58% | 1,440,700 |
| 2026-03-19 | 375.12 | 384.55 | 373.49 | 383.13 | +1.37% | 418,000 |
| 2026-03-18 | 377.57 | 381.62 | 374.42 | 377.96 | -1.03% | 378,600 |
| 2026-03-17 | 378.18 | 382.66 | 370.73 | 381.89 | +1.99% | 235,300 |
| 2026-03-16 | 371.10 | 375.75 | 367.82 | 374.45 | +1.64% | 296,500 |
| 2026-03-13 | 368.64 | 370.00 | 360.19 | 368.39 | +1.26% | 230,200 |
| 2026-03-12 | 371.23 | 375.24 | 363.18 | 363.79 | -2.75% | 316,300 |
| 2026-03-11 | 379.52 | 382.77 | 373.50 | 374.09 | -1.41% | 292,200 |
| 2026-03-10 | 392.49 | 394.47 | 378.11 | 379.45 | -3.67% | 337,900 |
| 2026-03-09 | 387.16 | 394.44 | 377.56 | 393.92 | +0.19% | 399,600 |
| 2026-03-06 | 395.91 | 396.18 | 386.30 | 393.19 | -1.92% | 295,800 |
| 2026-03-05 | 406.80 | 410.14 | 400.49 | 400.87 | -1.03% | 412,800 |
| 2026-03-04 | 409.02 | 409.76 | 400.61 | 405.03 | -0.51% | 290,700 |
| 2026-03-03 | 398.47 | 409.80 | 394.53 | 407.12 | -0.91% | 260,700 |
| 2026-03-02 | 411.77 | 417.33 | 405.97 | 410.87 | -1.55% | 283,000 |
| 2026-02-27 | 410.69 | 418.67 | 402.66 | 417.33 | +1.62% | 481,600 |
| 2026-02-26 | 410.20 | 412.16 | 405.00 | 410.69 | +0.70% | 401,000 |
| 2026-02-25 | 412.99 | 412.99 | 395.99 | 407.82 | -1.05% | 323,600 |
| 2026-02-24 | 413.49 | 419.54 | 409.34 | 412.13 | +0.10% | 292,500 |
| 2026-02-23 | 409.98 | 413.48 | 398.31 | 411.71 | +0.43% | 260,800 |
| 2026-02-20 | 408.63 | 419.07 | 403.00 | 409.93 | +0.09% | 331,000 |
| 2026-02-19 | 420.20 | 425.00 | 407.52 | 409.56 | -2.33% | 279,600 |
| 2026-02-18 | 422.45 | 423.66 | 413.76 | 419.32 | -0.83% | 452,200 |
| 2026-02-17 | 417.58 | 437.18 | 401.39 | 422.83 | +1.17% | 711,000 |
| 2026-02-13 | 412.89 | 421.35 | 409.12 | 417.92 | +0.69% | 558,900 |
| 2026-02-12 | 430.23 | 435.79 | 415.04 | 415.07 | -2.93% | 308,700 |
| 2026-02-11 | 425.81 | 433.33 | 421.84 | 427.58 | +0.48% | 466,600 |
| 2026-02-10 | 419.02 | 425.97 | 415.26 | 425.55 | +2.61% | 347,800 |
| 2026-02-09 | 421.15 | 422.18 | 410.52 | 414.74 | -1.23% | 504,100 |
| 2026-02-06 | 410.41 | 421.17 | 410.41 | 419.92 | +3.44% | 803,100 |
| 2026-02-05 | 409.92 | 412.00 | 399.57 | 405.94 | -0.97% | 566,500 |
| 2026-02-04 | 393.51 | 414.44 | 389.51 | 409.92 | +4.99% | 542,900 |
| 2026-02-03 | 385.01 | 399.00 | 385.01 | 390.43 | +0.99% | 486,500 |
| 2026-02-02 | 385.36 | 390.43 | 381.59 | 386.61 | +0.04% | 343,200 |
| 2026-01-30 | 381.60 | 386.61 | 375.34 | 386.45 | +0.79% | 466,100 |
| 2026-01-29 | 386.89 | 390.82 | 377.35 | 383.42 | -0.45% | 476,900 |
| 2026-01-28 | 383.60 | 390.00 | 373.53 | 385.14 | -0.18% | 766,200 |
| 2026-01-27 | 386.77 | 389.23 | 380.82 | 385.84 | -0.28% | 467,600 |
| 2026-01-26 | 386.21 | 388.04 | 381.84 | 386.94 | +0.78% | 369,700 |
| 2026-01-23 | 388.33 | 388.73 | 380.01 | 383.94 | -1.09% | 261,100 |
| 2026-01-22 | 385.64 | 389.64 | 384.79 | 388.18 | +0.87% | 321,000 |
| 2026-01-21 | 379.78 | 388.85 | 374.04 | 384.82 | +2.12% | 373,400 |
| 2026-01-20 | 374.43 | 378.51 | 369.85 | 376.82 | -1.24% | 573,900 |
| 2026-01-16 | 380.34 | 382.37 | 377.00 | 381.56 | +0.38% | 345,100 |
| 2026-01-15 | 376.52 | 382.24 | 372.38 | 380.10 | +2.04% | 355,300 |
| 2026-01-14 | 367.23 | 374.39 | 367.23 | 372.51 | -0.54% | 548,000 |
| 2026-01-13 | 375.82 | 378.88 | 371.08 | 374.55 | -0.43% | 347,200 |
| 2026-01-12 | 377.24 | 381.70 | 372.30 | 376.15 | +0.17% | 397,400 |
| 2026-01-09 | 362.64 | 377.16 | 361.46 | 375.50 | +4.09% | 644,900 |
| 2026-01-08 | 346.48 | 365.81 | 346.48 | 360.76 | +3.28% | 337,000 |
| 2026-01-07 | 358.75 | 360.00 | 348.53 | 349.30 | -2.21% | 257,500 |
| 2026-01-06 | 350.81 | 359.13 | 346.76 | 357.19 | +1.22% | 358,400 |
| 2026-01-05 | 345.61 | 359.19 | 345.61 | 352.90 | +1.60% | 400,400 |
| 2026-01-02 | 338.77 | 351.10 | 336.96 | 347.33 | +3.08% | 292,500 |
| 2025-12-31 | 342.80 | 345.75 | 336.82 | 336.95 | -1.78% | 223,100 |
| 2025-12-30 | 349.00 | 350.80 | 339.46 | 343.05 | -1.70% | 329,100 |
| 2025-12-29 | 348.00 | 350.80 | 345.01 | 349.00 | +0.26% | 366,100 |
| 2025-12-26 | 347.74 | 348.99 | 345.34 | 348.09 | +0.09% | 136,900 |
| 2025-12-24 | 347.81 | 348.12 | 343.78 | 347.78 | +0.58% | 87,600 |
| 2025-12-23 | 347.94 | 348.00 | 341.48 | 345.76 | -0.43% | 189,100 |
| 2025-12-22 | 346.76 | 349.88 | 343.66 | 347.25 | -0.17% | 370,100 |
| 2025-12-19 | 346.65 | 350.36 | 343.00 | 347.83 | -0.15% | 838,000 |
| 2025-12-18 | 348.90 | 359.27 | 347.87 | 348.34 | +0.61% | 400,300 |
| 2025-12-17 | 339.88 | 348.31 | 337.06 | 346.23 | +1.27% | 377,900 |
| 2025-12-16 | 345.47 | 348.62 | 340.07 | 341.89 | -0.78% | 388,700 |
| 2025-12-15 | 352.76 | 355.74 | 342.58 | 344.59 | -2.83% | 423,300 |
| 2025-12-12 | 359.59 | 363.00 | 352.11 | 354.61 | -1.21% | 594,500 |
| 2025-12-11 | 357.30 | 362.85 | 356.50 | 358.96 | +1.12% | 590,500 |
| 2025-12-10 | 340.29 | 355.45 | 339.36 | 354.99 | +4.72% | 653,300 |
| 2025-12-09 | 337.20 | 344.13 | 335.00 | 338.98 | -0.55% | 652,600 |
| 2025-12-08 | 344.83 | 350.97 | 339.01 | 340.84 | -1.99% | 448,500 |
| 2025-12-05 | 348.96 | 352.08 | 347.75 | 347.77 | -0.06% | 306,100 |
| 2025-12-04 | 350.36 | 352.15 | 337.73 | 347.98 | -2.21% | 438,000 |
| 2025-12-03 | 339.97 | 356.99 | 339.07 | 355.86 | +4.28% | 527,100 |
| 2025-12-02 | 344.63 | 346.07 | 336.56 | 341.24 | -0.09% | 223,300 |
| 2025-12-01 | 341.39 | 346.07 | 339.48 | 341.56 | -1.40% | 252,900 |
| 2025-11-28 | 347.77 | 348.33 | 342.87 | 346.40 | +0.23% | 180,500 |
| 2025-11-26 | 339.61 | 350.00 | 339.61 | 345.60 | +0.96% | 381,200 |
| 2025-11-25 | 334.48 | 343.35 | 331.78 | 342.30 | +3.41% | 310,700 |
| 2025-11-24 | 335.59 | 338.79 | 330.94 | 331.02 | -1.67% | 525,300 |
| 2025-11-21 | 327.50 | 343.99 | 324.26 | 336.63 | +4.06% | 598,800 |
| 2025-11-20 | 338.75 | 340.91 | 323.05 | 323.51 | -3.67% | 648,700 |
| 2025-11-19 | 338.36 | 338.36 | 331.49 | 335.84 | -1.34% | 507,500 |
| 2025-11-18 | 336.87 | 342.00 | 335.02 | 340.41 | +0.74% | 363,600 |
| 2025-11-17 | 340.56 | 343.33 | 337.31 | 337.92 | -1.52% | 268,600 |
| 2025-11-14 | 343.86 | 349.00 | 340.66 | 343.12 | -0.98% | 238,400 |
| 2025-11-13 | 347.93 | 352.54 | 344.51 | 346.52 | -0.71% | 299,700 |
| 2025-11-12 | 353.92 | 355.57 | 345.20 | 348.99 | -1.28% | 389,800 |
| 2025-11-11 | 352.04 | 355.50 | 351.49 | 353.50 | +0.75% | 386,600 |
| 2025-11-10 | 351.30 | 353.02 | 345.79 | 350.88 | -0.22% | 393,600 |
| 2025-11-07 | 348.15 | 353.90 | 344.52 | 351.64 | +0.15% | 385,800 |
| 2025-11-06 | 357.28 | 360.98 | 350.18 | 351.13 | -1.89% | 352,600 |
| 2025-11-05 | 357.18 | 361.19 | 354.77 | 357.89 | -0.12% | 403,200 |
| 2025-11-04 | 360.39 | 361.12 | 355.01 | 358.33 | -0.84% | 316,700 |
| 2025-11-03 | 367.37 | 367.37 | 357.37 | 361.35 | -1.81% | 475,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+8.13%). Worst month: Jul (-4.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Watsco Inc's (WSO) latest close?
303.56 on 2026-10-30, from the Closelook data lake's daily price record.
What is WSO's 52-week high and low?
459.00 high and 277.34 low over the trailing 52 weeks, as of 2026-10-30.
What is Watsco Inc's strongest and weakest month historically?
Historically, WSO's strongest calendar month has been Jun (average +8.13%) and its weakest Jul (average -4.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on WSO?
Downtrend stack: Trades -0.5% vs the 50-day and -16.8% vs the 200-day average, 33.9% below the 52-week high and +10.7% off the 52-week low; a death cross printed 64 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is WSO above its 50-day and 200-day moving averages?
Watsco Inc trades 0.5% below its 50-day and 16.8% below its 200-day moving average (2.5% above its 20-day). As of 2026-10-30.