Watsco Inc (WSO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.92 | 3.42766849665 | 493.63 | 510.98 | 477.38 | 234584 | 491.78415609 | CS |
| 4 | 48.19 | 10.422614413 | 462.36 | 520.41 | 456.46 | 259291 | 487.0481903 | CS |
| 12 | 47.8 | 10.3295515937 | 462.75 | 520.41 | 455.64 | 265874 | 478.41359144 | CS |
| 26 | 123.41 | 31.8773570285 | 387.14 | 520.41 | 373.33 | 309438 | 436.7089537 | CS |
| 52 | 145.21 | 39.7465374719 | 365.34 | 520.41 | 337.58 | 305682 | 407.56219587 | CS |
| 156 | 217.01 | 73.9285957621 | 293.54 | 520.41 | 220.68 | 268573 | 335.08847266 | CS |
| 260 | 345.95 | 210.17618469 | 164.6 | 520.41 | 132.97 | 245961 | 289.4632917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 490.64 | 10.2 | 2.12 | 480.95 | 495.4 | 477.38 | 342833 |
| 1721860800 | 480.44 | -23.66 | -4.69 | 503.49 | 504.99 | 479.98 | 305323 |
| 1721774400 | 504.1 | 6.14 | 1.23 | 499.66 | 507.38 | 497.54 | 212505 |
| 1721688000 | 497.96 | 3.58 | 0.72 | 498.63 | 501.5135 | 490 | 119590 |
| 1721428800 | 494.38 | -0.49 | -0.10 | 493.63 | 498.9 | 492.97 | 192669 |
| 1721342400 | 494.87 | -7.6 | -1.51 | 501.84 | 513.34 | 494.01 | 209727 |
| 1721256000 | 502.47 | -17.42 | -3.35 | 512.535 | 517.165 | 502.41 | 294796 |
| 1721169600 | 519.89 | 18.39 | 3.67 | 502.5 | 520.41 | 501.74 | 317419 |
| 1721083200 | 501.5 | 8.9 | 1.81 | 495.08 | 507.66 | 492.71 | 253110 |
| 1720824000 | 492.6 | 2.95 | 0.60 | 494.37 | 502 | 490.05 | 264287 |
| 1720737600 | 489.65 | 3.75 | 0.77 | 492.08 | 501 | 488.99 | 324730 |
| 1720651200 | 485.9 | 9 | 1.89 | 478.99 | 487.8378 | 475.3477 | 219612 |
| 1720564800 | 476.9 | -4.92 | -1.02 | 483.07 | 484.93 | 474.91 | 179576 |
| 1720478400 | 481.82 | 0.48 | 0.10 | 483.21 | 485.9895 | 480.66 | 201113 |
| 1720219200 | 481.34 | 0.78 | 0.16 | 481.43 | 482.78 | 475.14 | 226613 |
| 1720040640 | 480.56 | 4.66 | 0.98 | 476.02 | 482.49 | 475.4797 | 173862 |
| 1719960000 | 475.9 | 13.95 | 3.02 | 459.37 | 478.04 | 459.37 | 288245 |
| 1719873600 | 461.95 | -1.29 | -0.28 | 465.95 | 465.95 | 456.46 | 245295 |
| 1719614400 | 463.24 | 1.43 | 0.31 | 462.36 | 469.77 | 460.12 | 555223 |
| 1719528000 | 461.81 | -5.85 | -1.25 | 467.09 | 469.53 | 459.315 | 269427 |
| 1719441600 | 467.66 | -5.31 | -1.12 | 468.57 | 469.97 | 462.43 | 179676 |
| 1719355200 | 472.97 | -9.5 | -1.97 | 481.58 | 481.925 | 468.57 | 311383 |
| 1719268800 | 482.47 | 10.32 | 2.19 | 472.15 | 482.61 | 471.3 | 314332 |
| 1719009600 | 472.15 | -9.14 | -1.90 | 479.21 | 481.49 | 469.79 | 708216 |
| 1718923200 | 481.29 | -9.72 | -1.98 | 489.72 | 491.01 | 477.77 | 248317 |
| 1718750400 | 491.01 | 4.53 | 0.93 | 484.36 | 493.65 | 478.92 | 275408 |
| 1718664000 | 486.48 | 8.49 | 1.78 | 476.38 | 487.1 | 472.56 | 212685 |
| 1718404800 | 477.99 | -7.42 | -1.53 | 479.16 | 479.45 | 470.22 | 231015 |
| 1718318400 | 485.41 | 1.88 | 0.39 | 482.45 | 486.23 | 477.535 | 146528 |
| 1718232000 | 483.53 | 20.11 | 4.34 | 473.16 | 489.245 | 469.6944 | 260863 |
| 1718145600 | 463.42 | 0.26 | 0.06 | 460.46 | 465.74 | 456.9 | 355418 |
| 1718059200 | 463.16 | 0.53 | 0.11 | 459.48 | 465.86 | 459.48 | 210292 |
| 1717800000 | 462.63 | 3.29 | 0.72 | 459.525 | 464.17 | 456.865 | 383610 |
| 1717713600 | 459.34 | -3.15 | -0.68 | 460.59 | 466.16 | 456.8 | 193317 |
| 1717627200 | 462.49 | 2.59 | 0.56 | 462.29 | 468 | 458.705 | 211599 |
| 1717540800 | 459.9 | -11.84 | -2.51 | 468.18 | 472.285 | 456.0885 | 266096 |
| 1717454400 | 471.74 | -3.16 | -0.67 | 479.89 | 479.89 | 461.239 | 223096 |
| 1717195200 | 474.9 | 0.25 | 0.05 | 474.92 | 476.5 | 469.09 | 318470 |
| 1717108800 | 474.65 | 3.95 | 0.84 | 473.75 | 477.55 | 469.225 | 205852 |
| 1717022400 | 470.7 | -11.89 | -2.46 | 476.98 | 481.33 | 470.47 | 226450 |
| 1716936000 | 482.59 | -6.95 | -1.42 | 488.59 | 490.105 | 481.04 | 162529 |
| 1716590400 | 489.54 | 10.73 | 2.24 | 480.18 | 491.9 | 478 | 289339 |
| 1716504000 | 478.81 | -4.38 | -0.91 | 486.5 | 486.5 | 476.4801 | 246941 |
| 1716417600 | 483.19 | -2.21 | -0.46 | 485.46 | 487.11 | 480.71 | 180961 |
| 1716331200 | 485.4 | 2.59 | 0.54 | 482.57 | 485.96 | 474.8216 | 193689 |
| 1716244800 | 482.81 | 5.19 | 1.09 | 477.58 | 486.35 | 477.03 | 170559 |
| 1715985600 | 477.62 | 7.1 | 1.51 | 472.59 | 478.05 | 469.11 | 192080 |
| 1715899200 | 470.52 | -12.18 | -2.52 | 481.13 | 482.21 | 470.16 | 273849 |
| 1715812800 | 482.7 | -1.75 | -0.36 | 488.59 | 488.7 | 481.6 | 195526 |
| 1715726400 | 484.45 | 4.99 | 1.04 | 480.77 | 487.74 | 480.77 | 289467 |
| 1715640000 | 479.46 | 0.2 | 0.04 | 480.66 | 482.55 | 476.86 | 179113 |
| 1715380800 | 479.26 | 7.2 | 1.53 | 474.06 | 479.54 | 472.4 | 474838 |
| 1715294400 | 472.06 | 3.37 | 0.72 | 469.27 | 473.09 | 465.43 | 169375 |
| 1715208000 | 468.69 | 0.7 | 0.15 | 467.53 | 471.025 | 464.19 | 379408 |
| 1715121600 | 467.99 | -4.36 | -0.92 | 474.07 | 480.185 | 467.96 | 458852 |
| 1715035200 | 472.35 | 7.8 | 1.68 | 468.6 | 474.735 | 466.6 | 330911 |
| 1714776000 | 464.55 | 8.47 | 1.86 | 462.75 | 466.56 | 455.64 | 288780 |
| 1714689600 | 456.08 | 5.37 | 1.19 | 454.87 | 456.145 | 447.77 | 236218 |
| 1714603200 | 450.71 | 2.99 | 0.67 | 446 | 455.62 | 440.7 | 374990 |
| 1714516800 | 447.72 | -0.13 | -0.03 | 445.32 | 450.31 | 444.32 | 278200 |
| 1714430400 | 447.85 | 4.64 | 1.05 | 445.13 | 448.48 | 442.3 | 219700 |
| 1714171200 | 443.21 | -0.79 | -0.18 | 442.61 | 445.65 | 439.19 | 277114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
