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 | 16.53 | 3.37257462306 | 490.13 | 518 | 479.93 | 239248 | 505.32623518 | CS |
| 4 | 2.19 | 0.434118976351 | 504.47 | 521.7 | 457.3605 | 276610 | 498.66531314 | CS |
| 12 | 9.27 | 1.86372866362 | 497.39 | 535.4 | 457.3605 | 280535 | 498.51120447 | CS |
| 26 | 12.61 | 2.55237324157 | 494.05 | 571.415 | 454.91 | 245228 | 500.13554407 | CS |
| 52 | 93.31 | 22.5740897544 | 413.35 | 571.415 | 396.815 | 252710 | 485.83827551 | CS |
| 156 | 218.69 | 75.9419383964 | 287.97 | 571.415 | 220.68 | 289752 | 373.07105208 | CS |
| 260 | 349.56 | 222.507956715 | 157.1 | 571.415 | 144.16 | 245308 | 336.45697838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 506.66 | 8.98 | 1.80 | 498.99 | 513.54 | 497.06 | 272958 |
| 1744843200 | 497.68 | -12.68 | -2.48 | 504.8 | 515.85 | 490.2501 | 214023 |
| 1744756800 | 510.36 | -4.46 | -0.87 | 514.80999 | 518 | 504.3 | 206119 |
| 1744670400 | 514.82 | 5.89 | 1.16 | 509.77 | 517.4 | 505.785 | 212786 |
| 1744411200 | 508.93 | 9.8 | 1.96 | 496.28 | 511.87 | 487.89 | 211143 |
| 1744324800 | 499.13 | -0.05 | -0.01 | 490.13 | 506.185 | 479.93 | 352171 |
| 1744238400 | 499.18 | 36 | 7.77 | 462.63 | 507.45 | 459.87 | 388227 |
| 1744152000 | 463.18 | -9.52 | -2.01 | 485.94 | 493.13 | 458.325 | 308220 |
| 1744065600 | 472.7 | -5.34 | -1.12 | 463.61 | 495.385 | 457.3605 | 414347 |
| 1743806400 | 478.04 | -14.48 | -2.94 | 474.99 | 485.92 | 464.35 | 399342 |
| 1743720000 | 492.52 | -28.14 | -5.40 | 502.49 | 512.71 | 490.99 | 329828 |
| 1743633600 | 520.66 | 9.01 | 1.76 | 507.12 | 521.09 | 504.11 | 163293 |
| 1743547200 | 511.65 | 3.35 | 0.66 | 509.9 | 513.5475 | 501.635 | 358918 |
| 1743460800 | 508.3 | 6.42 | 1.28 | 497.84 | 513.48 | 490.39 | 297218 |
| 1743201600 | 501.88 | -12.12 | -2.36 | 511.53 | 513.99 | 493.78 | 226579 |
| 1743115200 | 514 | 0.81 | 0.16 | 514.17999 | 521.7 | 509.4 | 165474 |
| 1743028800 | 513.19 | -4.75 | -0.92 | 520.11 | 520.67999 | 512.985 | 147504 |
| 1742942400 | 517.94 | 5.42 | 1.06 | 510.52 | 519.3359 | 510.52 | 181342 |
| 1742856000 | 512.52 | 15.52 | 3.12 | 504.56 | 514.205 | 503.54 | 263438 |
| 1742596800 | 497 | -5.33 | -1.06 | 497.28 | 498.55 | 492.7601 | 452988 |
| 1742510400 | 502.33 | -5.75 | -1.13 | 504.47 | 509.65 | 501.86 | 239245 |
| 1742424000 | 508.08 | -1.35 | -0.27 | 509.5 | 513.65 | 500 | 246614 |
| 1742337600 | 509.43 | -1.32 | -0.26 | 506.83 | 510.07 | 502.755 | 148986 |
| 1742251200 | 510.75 | 1.85 | 0.36 | 510.98 | 513.13 | 500.77 | 175878 |
| 1741992000 | 508.9 | 17.38 | 3.54 | 497.31 | 508.92 | 496.2921 | 233479 |
| 1741905600 | 491.52 | -12.63 | -2.51 | 501.5 | 502.56 | 484.835 | 224374 |
| 1741819200 | 504.15 | -1.34 | -0.27 | 511 | 518.28 | 502.17 | 343180 |
| 1741732800 | 505.49 | -15.02 | -2.89 | 523.99 | 523.99 | 500.63 | 422013 |
| 1741646400 | 520.51 | 7.57 | 1.48 | 507.66 | 533.07 | 507.66 | 670297 |
| 1741390800 | 512.94 | 24.22 | 4.96 | 487.79 | 516.78 | 486.92 | 440662 |
| 1741304400 | 488.72 | -12.95 | -2.58 | 497.06 | 498.89 | 483.16 | 337826 |
| 1741218000 | 501.67 | 7.37 | 1.49 | 496.47 | 502.13 | 491.02 | 337642 |
| 1741131600 | 494.3 | 0.37 | 0.07 | 486.01 | 502.34 | 485.06 | 281924 |
| 1741045200 | 493.93 | -10.4 | -2.06 | 501 | 503.73 | 490.16 | 283184 |
| 1740786000 | 504.33 | 4.48 | 0.90 | 500.73 | 506.16 | 496.27 | 200163 |
| 1740699600 | 499.85 | 0.92 | 0.18 | 496 | 505.94 | 494.28 | 192665 |
| 1740613200 | 498.93 | 0.39 | 0.08 | 501.93 | 504.955 | 497.19 | 151870 |
| 1740526800 | 498.54 | -2.56 | -0.51 | 501.04 | 506.175 | 494.51 | 366172 |
| 1740440400 | 501.1 | 2.42 | 0.49 | 502.76 | 504.41 | 493.415 | 495756 |
| 1740181200 | 498.68 | -16.53 | -3.21 | 518.71 | 518.71 | 495.58 | 286036 |
| 1740094800 | 515.21 | 3.54 | 0.69 | 514.41 | 520.405 | 510.49 | 378310 |
| 1740008400 | 511.67 | -19.08 | -3.59 | 525.45 | 529.8699 | 509.74 | 521635 |
| 1739922000 | 530.75 | 47.06 | 9.73 | 520 | 535.4 | 509.695 | 693045 |
| 1739576400 | 483.69 | 7.19 | 1.51 | 479.1 | 486.16 | 477.545 | 427896 |
| 1739490000 | 476.5 | 5.77 | 1.23 | 474.32 | 477.2 | 466.71 | 202375 |
| 1739403600 | 470.73 | -1.27 | -0.27 | 465.21 | 472.54 | 461.45 | 217333 |
| 1739317200 | 472 | 4.06 | 0.87 | 464.9 | 475.35 | 464.56 | 179287 |
| 1739230800 | 467.94 | 2.81 | 0.60 | 464.69 | 469.6 | 461.2301 | 223924 |
| 1738971600 | 465.13 | -8.26 | -1.74 | 475 | 475 | 462.12 | 163164 |
| 1738885200 | 473.39 | -0.64 | -0.14 | 474.03 | 477.735 | 470.955 | 277074 |
| 1738798800 | 474.03 | 0.02 | 0.00 | 477.66 | 477.66 | 470.4727 | 192436 |
| 1738712400 | 474.01 | -3.37 | -0.71 | 478 | 478.297 | 472.745 | 141729 |
| 1738626000 | 477.38 | -1.21 | -0.25 | 470.5 | 485.43 | 466.94 | 288964 |
| 1738366800 | 478.59 | -5.72 | -1.18 | 482.01 | 485.47 | 477.24 | 207624 |
| 1738280400 | 484.31 | 2.49 | 0.52 | 485.73 | 487.67 | 479.78 | 124728 |
| 1738194000 | 481.82 | -5.54 | -1.14 | 484 | 489.71 | 480.855 | 145443 |
| 1738107600 | 487.36 | -2.19 | -0.45 | 487.58 | 492.4999 | 483.1471 | 146278 |
| 1738021200 | 489.55 | -5.57 | -1.12 | 487.53 | 493.56 | 482.44 | 199825 |
| 1737762000 | 495.12 | -10.52 | -2.08 | 497.39 | 497.7 | 489.76 | 169033 |
| 1737675600 | 505.64 | 0 | 0.00 | 505.64 | 505.64 | 505.64 | 0 |
| 1737589200 | 505.64 | 0.66 | 0.13 | 506.28 | 508.025 | 504.32 | 166747 |
| 1737502800 | 504.98 | 8.7 | 1.75 | 500.09 | 508.01 | 500.09 | 198937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
