Register for streaming realtime charts, analysis tools, and prices.
WSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 401.93 | -2.01 | -0.50% | 407.22 | 409.88 | 401.5001 | 219,779 |
| Apr 17 2024 | 403.94 | -9.43 | -2.28% | 413.35 | 414.00 | 403.475 | 249,289 |
| Apr 16 2024 | 413.37 | 0.94 | 0.23% | 412.22 | 414.75 | 408.36 | 214,906 |
| Apr 15 2024 | 412.43 | -5.28 | -1.26% | 421.66 | 421.66 | 409.85 | 200,278 |
| Apr 12 2024 | 417.71 | 2.86 | 0.69% | 410.21 | 421.31 | 410.21 | 279,398 |
| Apr 11 2024 | 414.85 | -8.49 | -2.01% | 420.10 | 422.11 | 411.17 | 441,624 |
| Apr 10 2024 | 423.34 | -13.75 | -3.15% | 430.00 | 432.68 | 423.21 | 288,401 |
| Apr 09 2024 | 437.09 | -7.48 | -1.68% | 445.43 | 446.5935 | 432.93 | 228,129 |
| Apr 08 2024 | 444.57 | 0.43 | 0.10% | 445.88 | 447.49 | 441.705 | 239,363 |
| Apr 05 2024 | 444.14 | 11.92 | 2.76% | 432.42 | 444.73 | 431.54 | 253,863 |
| Apr 04 2024 | 432.22 | 0.03 | 0.01% | 436.26 | 440.28 | 430.36 | 216,750 |
| Apr 03 2024 | 432.19 | 4.83 | 1.13% | 425.75 | 432.24 | 424.42 | 345,573 |
| Apr 02 2024 | 427.36 | -6.81 | -1.57% | 428.50 | 430.455 | 424.18 | 244,216 |
| Apr 01 2024 | 434.17 | 2.20 | 0.51% | 433.40 | 435.757 | 428.12 | 294,276 |
| Mar 28 2024 | 431.97 | -2.31 | -0.53% | 432.16 | 435.97 | 431.15 | 224,467 |
| Mar 27 2024 | 434.28 | 10.03 | 2.36% | 428.90 | 434.28 | 426.20 | 228,864 |
| Mar 26 2024 | 424.25 | -6.23 | -1.45% | 431.00 | 432.435 | 424.14 | 349,069 |
| Mar 25 2024 | 430.48 | -9.02 | -2.05% | 438.78 | 439.48 | 430.31 | 214,226 |
| Mar 22 2024 | 439.50 | 0.25 | 0.06% | 439.09 | 439.69 | 434.4336 | 361,561 |
| Mar 21 2024 | 439.25 | 16.10 | 3.80% | 427.23 | 441.29 | 424.9294 | 371,221 |
| Mar 20 2024 | 423.15 | 8.42 | 2.03% | 415.39 | 423.50 | 413.59 | 231,190 |
| Mar 19 2024 | 414.73 | 4.64 | 1.13% | 409.61 | 417.665 | 407.43 | 346,180 |
| Mar 18 2024 | 410.09 | 5.89 | 1.46% | 406.80 | 410.50 | 405.56 | 436,059 |
| Mar 15 2024 | 404.20 | 7.05 | 1.78% | 394.42 | 405.235 | 393.875 | 1,288,344 |
| Mar 14 2024 | 397.15 | -5.60 | -1.39% | 405.00 | 405.00 | 394.165 | 450,127 |
| Mar 13 2024 | 402.75 | 2.35 | 0.59% | 401.00 | 404.69 | 400.065 | 259,429 |
| Mar 12 2024 | 400.40 | 5.50 | 1.39% | 396.78 | 402.00 | 394.85 | 534,644 |
| Mar 11 2024 | 394.90 | -6.18 | -1.54% | 398.95 | 398.95 | 389.08 | 515,052 |
| Mar 08 2024 | 401.08 | -3.46 | -0.86% | 406.11 | 408.505 | 398.105 | 290,470 |
| Mar 07 2024 | 404.54 | 10.29 | 2.61% | 396.31 | 408.69 | 396.165 | 331,110 |
| Mar 06 2024 | 394.25 | 1.52 | 0.39% | 395.45 | 396.71 | 388.47 | 345,326 |
| Mar 05 2024 | 392.73 | -4.68 | -1.18% | 395.52 | 396.9757 | 389.02 | 376,311 |
| Mar 04 2024 | 397.41 | 2.87 | 0.73% | 396.64 | 400.80 | 393.45 | 431,035 |
| Mar 01 2024 | 394.54 | 0.42 | 0.11% | 394.29 | 397.59 | 391.39 | 248,631 |
| Feb 29 2024 | 394.12 | -1.85 | -0.47% | 395.89 | 400.01 | 390.92 | 514,295 |
| Feb 28 2024 | 395.97 | 6.86 | 1.76% | 387.58 | 398.55 | 387.58 | 251,719 |
| Feb 27 2024 | 389.11 | 5.40 | 1.41% | 385.00 | 390.00 | 383.06 | 235,380 |
| Feb 26 2024 | 383.71 | -1.27 | -0.33% | 384.15 | 385.855 | 380.575 | 239,370 |
| Feb 23 2024 | 384.98 | 1.71 | 0.45% | 385.66 | 386.82 | 380.96 | 159,037 |
| Feb 22 2024 | 383.27 | 3.40 | 0.90% | 383.00 | 387.65 | 382.30 | 226,339 |
| Feb 21 2024 | 379.87 | 1.96 | 0.52% | 378.27 | 382.27 | 377.07 | 210,450 |
| Feb 20 2024 | 377.91 | -3.55 | -0.93% | 376.30 | 381.8796 | 373.33 | 272,307 |
| Feb 16 2024 | 381.46 | -15.91 | -4.00% | 394.97 | 397.78 | 381.32 | 365,415 |
| Feb 15 2024 | 397.37 | 9.61 | 2.48% | 389.50 | 398.44 | 387.88 | 285,550 |
| Feb 14 2024 | 387.76 | 3.59 | 0.93% | 386.92 | 391.94 | 380.20 | 497,006 |
| Feb 13 2024 | 384.17 | -26.23 | -6.39% | 377.24 | 390.10 | 374.07 | 859,400 |
| Feb 12 2024 | 410.40 | -5.12 | -1.23% | 416.19 | 417.20 | 409.865 | 513,418 |
| Feb 09 2024 | 415.52 | 6.11 | 1.49% | 409.88 | 416.64 | 408.785 | 471,067 |
| Feb 08 2024 | 409.41 | 6.69 | 1.66% | 403.77 | 409.77 | 401.33 | 234,784 |
| Feb 07 2024 | 402.72 | 8.35 | 2.12% | 398.39 | 406.26 | 396.19 | 215,745 |
| Feb 06 2024 | 394.37 | 1.58 | 0.40% | 392.33 | 397.55 | 391.42 | 213,179 |
| Feb 05 2024 | 392.79 | -2.71 | -0.69% | 391.86 | 395.529 | 389.06 | 238,526 |
| Feb 02 2024 | 395.50 | 0.60 | 0.15% | 392.95 | 396.90 | 387.53 | 216,701 |
| Feb 01 2024 | 394.90 | 3.92 | 1.00% | 392.22 | 394.90 | 387.625 | 248,474 |
| Jan 31 2024 | 390.98 | -5.36 | -1.35% | 394.46 | 397.63 | 389.115 | 521,170 |
| Jan 30 2024 | 396.34 | 3.55 | 0.90% | 391.23 | 397.98 | 389.8575 | 349,312 |
| Jan 29 2024 | 392.79 | 9.28 | 2.42% | 383.73 | 392.90 | 382.89 | 345,565 |
| Jan 26 2024 | 383.51 | -4.86 | -1.25% | 387.14 | 389.045 | 376.73 | 387,926 |
| Jan 25 2024 | 388.37 | 1.06 | 0.27% | 389.46 | 392.638 | 387.39 | 378,107 |
| Jan 24 2024 | 387.31 | -9.91 | -2.49% | 399.90 | 399.90 | 386.33 | 324,845 |
| Jan 23 2024 | 397.22 | -11.61 | -2.84% | 409.52 | 410.15 | 396.28 | 255,488 |
| Jan 22 2024 | 408.83 | 8.63 | 2.16% | 401.92 | 409.07 | 401.43 | 249,473 |
