Watsco, Inc. (WC3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:55PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 437.90 | 444.40 | 435.60 | 442.70 | 442.70 | 22 |
| May 17, 2024 | 432.00 | 437.00 | 430.90 | 437.00 | 437.00 | - |
| May 16, 2024 | 442.40 | 442.40 | 433.60 | 433.60 | 433.60 | - |
| May 15, 2024 | 446.50 | 446.80 | 442.80 | 442.80 | 442.80 | - |
| May 14, 2024 | 443.30 | 448.80 | 440.10 | 447.80 | 447.80 | - |
| May 13, 2024 | 444.00 | 446.50 | 441.10 | 441.90 | 441.90 | 22 |
| May 10, 2024 | 438.40 | 442.30 | 437.50 | 442.30 | 442.30 | - |
| May 09, 2024 | 434.50 | 435.80 | 431.50 | 435.50 | 435.50 | - |
| May 08, 2024 | 434.50 | 435.20 | 431.70 | 435.20 | 435.20 | - |
| May 07, 2024 | 438.00 | 440.10 | 436.40 | 436.40 | 436.40 | - |
| May 06, 2024 | 430.90 | 439.10 | 430.60 | 438.90 | 438.90 | - |
| May 03, 2024 | 426.10 | 431.60 | 423.60 | 431.60 | 431.60 | - |
| May 02, 2024 | 419.10 | 422.80 | 418.60 | 422.30 | 422.30 | - |
| Apr 30, 2024 | 417.20 | 419.10 | 413.00 | 418.10 | 418.10 | - |
| Apr 29, 2024 | 413.20 | 415.60 | 412.10 | 415.60 | 415.60 | - |
| Apr 26, 2024 | 413.20 | 414.70 | 410.10 | 413.10 | 413.10 | - |
| Apr 25, 2024 | 409.40 | 418.20 | 404.70 | 413.70 | 413.70 | - |
| Apr 24, 2024 | 385.90 | 412.00 | 385.90 | 408.60 | 408.60 | - |
| Apr 23, 2024 | 380.50 | 388.40 | 380.50 | 386.40 | 386.40 | 190 |
| Apr 22, 2024 | 372.20 | 379.50 | 372.10 | 379.50 | 379.50 | 30 |
| Apr 19, 2024 | 374.40 | 378.30 | 373.20 | 373.40 | 373.40 | - |
| Apr 18, 2024 | 378.20 | 382.30 | 376.70 | 376.70 | 376.70 | - |
| Apr 17, 2024 | 388.20 | 388.20 | 378.60 | 378.60 | 378.60 | - |
| Apr 16, 2024 | 386.70 | 388.20 | 384.00 | 388.20 | 388.20 | - |
| Apr 15, 2024 | 392.20 | 392.20 | 384.60 | 386.50 | 386.50 | - |
| Apr 12, 2024 | 384.10 | 392.70 | 384.10 | 390.50 | 390.50 | - |
| Apr 12, 2024 | 2.7 Dividend | |||||
| Apr 11, 2024 | 390.80 | 390.80 | 384.40 | 385.80 | 383.10 | - |
| Apr 10, 2024 | 401.60 | 401.60 | 393.30 | 393.30 | 390.55 | - |
| Apr 09, 2024 | 408.10 | 408.10 | 399.00 | 400.30 | 397.50 | - |
| Apr 08, 2024 | 408.40 | 410.40 | 407.20 | 408.50 | 405.64 | 27 |
| Apr 05, 2024 | 398.60 | 408.90 | 398.60 | 408.90 | 406.04 | - |
| Apr 04, 2024 | 397.90 | 403.60 | 397.80 | 397.80 | 395.02 | - |
| Apr 03, 2024 | 394.70 | 396.90 | 393.60 | 396.90 | 394.12 | - |
| Apr 02, 2024 | 403.20 | 403.20 | 394.50 | 395.90 | 393.13 | - |
| Mar 28, 2024 | 396.00 | 401.40 | 396.00 | 399.60 | 396.80 | - |
| Mar 27, 2024 | 391.60 | 397.00 | 391.60 | 396.80 | 394.02 | - |
| Mar 26, 2024 | 399.40 | 399.40 | 391.40 | 391.40 | 388.66 | - |
| Mar 25, 2024 | 404.60 | 404.60 | 396.60 | 400.20 | 397.40 | - |
| Mar 22, 2024 | 403.80 | 406.00 | 402.60 | 406.00 | 403.16 | - |
| Mar 21, 2024 | 387.00 | 404.00 | 386.80 | 404.00 | 401.17 | - |
| Mar 20, 2024 | 380.60 | 387.00 | 378.80 | 387.00 | 384.29 | - |
| Mar 19, 2024 | 376.60 | 382.00 | 376.60 | 381.20 | 378.53 | - |
| Mar 18, 2024 | 370.60 | 377.00 | 370.60 | 377.00 | 374.36 | - |
| Mar 15, 2024 | 363.60 | 370.80 | 363.60 | 370.80 | 368.20 | - |
| Mar 14, 2024 | 367.60 | 367.60 | 362.00 | 364.00 | 361.45 | - |
| Mar 13, 2024 | 366.40 | 367.40 | 365.40 | 367.40 | 364.83 | - |
| Mar 12, 2024 | 360.40 | 367.00 | 360.40 | 367.00 | 364.43 | - |
| Mar 11, 2024 | 365.00 | 365.00 | 356.80 | 361.00 | 358.47 | - |
| Mar 08, 2024 | 368.40 | 370.80 | 363.00 | 365.80 | 363.24 | 8 |
| Mar 07, 2024 | 360.00 | 369.00 | 360.00 | 368.00 | 365.42 | 10 |
| Mar 06, 2024 | 360.60 | 361.20 | 358.40 | 359.00 | 356.49 | - |
| Mar 05, 2024 | 364.40 | 364.40 | 358.60 | 359.60 | 357.08 | - |
| Mar 04, 2024 | 362.20 | 365.20 | 362.00 | 363.00 | 360.46 | 25 |
| Mar 01, 2024 | 364.20 | 366.20 | 362.60 | 362.60 | 360.06 | 8 |
| Feb 29, 2024 | 364.20 | 366.80 | 361.60 | 363.00 | 360.46 | - |
| Feb 28, 2024 | 358.20 | 366.40 | 358.20 | 363.60 | 361.06 | - |
| Feb 27, 2024 | 352.40 | 357.80 | 351.60 | 357.60 | 355.10 | - |
| Feb 26, 2024 | 354.40 | 354.40 | 351.60 | 352.80 | 350.33 | - |
| Feb 23, 2024 | 353.40 | 355.40 | 351.20 | 354.20 | 351.72 | - |
| Feb 22, 2024 | 350.60 | 355.40 | 350.60 | 353.20 | 350.73 | - |
| Feb 21, 2024 | 348.40 | 351.20 | 348.20 | 349.20 | 346.76 | 22 |
| Feb 20, 2024 | 352.20 | 352.20 | 345.40 | 347.60 | 345.17 | 3 |
| Feb 19, 2024 | 351.80 | 353.40 | 351.80 | 352.80 | 350.33 | 15 |
| Feb 16, 2024 | 367.80 | 367.80 | 353.60 | 353.60 | 351.13 | - |
| Feb 15, 2024 | 361.00 | 368.60 | 359.00 | 368.40 | 365.82 | - |
| Feb 14, 2024 | 357.60 | 360.80 | 354.40 | 360.80 | 358.27 | - |
| Feb 13, 2024 | 379.80 | 379.80 | 356.00 | 358.20 | 355.69 | 22 |
| Feb 12, 2024 | 384.00 | 384.00 | 381.00 | 381.00 | 378.33 | - |
| Feb 09, 2024 | 378.60 | 384.40 | 378.60 | 384.40 | 381.71 | 55 |
| Feb 08, 2024 | 372.60 | 378.00 | 372.60 | 378.00 | 375.35 | - |
| Feb 07, 2024 | 365.40 | 375.40 | 365.40 | 372.80 | 370.19 | 5 |
| Feb 06, 2024 | 364.40 | 367.40 | 364.00 | 365.60 | 363.04 | - |
| Feb 05, 2024 | 365.40 | 366.80 | 362.20 | 364.40 | 361.85 | - |
| Feb 02, 2024 | 362.20 | 365.80 | 357.80 | 365.80 | 363.24 | - |
| Feb 01, 2024 | 361.20 | 361.40 | 356.80 | 361.00 | 358.47 | - |
| Jan 31, 2024 | 365.40 | 365.40 | 359.40 | 360.20 | 357.68 | - |
| Jan 30, 2024 | 361.60 | 365.80 | 361.60 | 364.40 | 361.85 | 12 |
| Jan 29, 2024 | 352.40 | 360.80 | 352.40 | 360.80 | 358.27 | - |
| Jan 26, 2024 | 356.40 | 356.40 | 349.40 | 352.20 | 349.74 | - |
| Jan 25, 2024 | 355.80 | 359.60 | 355.80 | 357.20 | 354.70 | - |
| Jan 24, 2024 | 365.00 | 365.00 | 354.60 | 354.60 | 352.12 | - |
| Jan 23, 2024 | 373.60 | 373.60 | 365.20 | 365.20 | 362.64 | 6 |
| Jan 22, 2024 | 366.20 | 368.20 | 366.20 | 368.20 | 365.62 | - |
| Jan 19, 2024 | 360.00 | 365.20 | 356.20 | 365.00 | 362.45 | - |
| Jan 18, 2024 | 359.00 | 363.20 | 357.20 | 358.00 | 355.49 | - |
| Jan 17, 2024 | 367.80 | 367.80 | 359.40 | 359.40 | 356.88 | - |
| Jan 16, 2024 | 368.80 | 368.80 | 366.40 | 367.60 | 365.03 | - |
| Jan 16, 2024 | 2.45 Dividend | |||||
| Jan 15, 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 367.76 | - |
| Jan 12, 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 367.76 | - |
| Jan 11, 2024 | 374.20 | 374.20 | 374.20 | 374.20 | 369.14 | - |
| Jan 10, 2024 | 368.80 | 373.80 | 367.40 | 373.80 | 368.74 | - |
| Jan 09, 2024 | 368.40 | 368.40 | 368.40 | 368.40 | 363.42 | - |
| Jan 08, 2024 | 368.60 | 369.60 | 368.60 | 369.60 | 364.60 | - |
| Jan 05, 2024 | 376.40 | 376.40 | 375.00 | 375.00 | 369.93 | - |
| Jan 04, 2024 | 373.80 | 373.80 | 372.40 | 372.40 | 367.36 | - |
| Jan 03, 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 376.44 | - |
| Jan 02, 2024 | 387.60 | 392.00 | 386.60 | 386.60 | 381.37 | 138 |
| Dec 29, 2023 | 386.80 | 386.80 | 386.80 | 386.80 | 381.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.