Watsco Inc (WSO.B)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -45.3 | -8.46728971963 | 535 | 535 | 484.42 | 11 | 535 | CS |
| 4 | -70.1 | -12.5223294034 | 559.8 | 559.8 | 484.42 | 22 | 535 | CS |
| 12 | 8.28 | 1.71991192722 | 481.42 | 560.66 | 470.9 | 55 | 513.69422898 | CS |
| 26 | 44.55 | 10.0078625183 | 445.15 | 560.66 | 445.15 | 85 | 488.51394244 | CS |
| 52 | 54.76 | 12.5902423323 | 434.94 | 560.66 | 379.45 | 63 | 466.3442813 | CS |
| 156 | 189.22 | 62.9725772098 | 300.48 | 560.66 | 223.99 | 84 | 341.38699863 | CS |
| 260 | 309.48 | 171.723449118 | 180.22 | 560.66 | 139 | 102 | 285.06958847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 489.7 | -45.3 | -8.47 | 495.95 | 495.95 | 489.7 | 11 |
| 1734997200 | 535 | 0 | 0.00 | 491.19 | 535 | 484.42 | 32 |
| 1734738000 | 535 | 0 | 0.00 | 535 | 535 | 535 | 9 |
| 1734651600 | 535 | 0 | 0.00 | 535 | 535 | 535 | 6 |
| 1734565200 | 535 | 0 | 0.00 | 535 | 535 | 535 | 3 |
| 1734478800 | 535 | 0 | 0.00 | 535 | 535 | 535 | 4 |
| 1734392400 | 535 | 0 | 0.00 | 517.36 | 535 | 517.36 | 19 |
| 1734133200 | 535 | 0 | 0.00 | 503.21 | 535 | 503.21 | 49 |
| 1734046800 | 535 | 0 | 0.00 | 513.25 | 535 | 513.25 | 39 |
| 1733960400 | 535 | 0 | 0.00 | 517.61 | 535 | 517.61 | 29 |
| 1733874000 | 535 | 0 | 0.00 | 515.97 | 535 | 515.97 | 50 |
| 1733787600 | 535 | 0 | 0.00 | 520.64 | 535 | 520.64 | 32 |
| 1733528400 | 535 | 0 | 0.00 | 520.46 | 535 | 520.46 | 20 |
| 1733442000 | 535 | 0 | 0.00 | 535 | 535 | 535 | 2 |
| 1733355600 | 535 | 0 | 0.00 | 535 | 535 | 535 | 4 |
| 1733269200 | 535 | 0 | 0.00 | 545.73 | 545.73 | 535 | 89 |
| 1733182800 | 535 | 0 | 0.00 | 535 | 535 | 535 | 3 |
| 1732917840 | 535 | 0 | 0.00 | 535 | 535 | 535 | 3 |
| 1732750800 | 535 | 0 | 0.00 | 553.91 | 553.91 | 535 | 3 |
| 1732664400 | 535 | 0 | 0.00 | 559.79999 | 559.79999 | 535 | 60 |
| 1732578000 | 535 | 0 | 0.00 | 560.66 | 560.66 | 535 | 10 |
| 1732318800 | 535 | 0 | 0.00 | 569.9 | 569.9 | 535 | 40 |
| 1732232400 | 535 | 15.3 | 2.94 | 535 | 535 | 535 | 208 |
| 1732146000 | 519.7 | 0 | 0.00 | 519.7 | 519.7 | 519.7 | 7 |
| 1732059600 | 519.7 | 0 | 0.00 | 533.04 | 533.04 | 519.7 | 4 |
| 1731973200 | 519.7 | 0 | 0.00 | 535 | 535 | 519.7 | 55 |
| 1731714000 | 519.7 | 0.73 | 0.14 | 519.59 | 519.7 | 519.59 | 1251 |
| 1731627600 | 518.97 | 0 | 0.00 | 528.59 | 528.59 | 518.97 | 13 |
| 1731541200 | 518.97 | 0 | 0.00 | 531.35 | 531.35 | 518.97 | 7 |
| 1731454800 | 518.97 | 0 | 0.00 | 533.08 | 533.08 | 518.97 | 17 |
| 1731368400 | 518.97 | 0 | 0.00 | 518.97 | 518.97 | 518.97 | 51 |
| 1731109200 | 518.97 | 0 | 0.00 | 518.97 | 518.97 | 518.97 | 1 |
| 1731022800 | 518.97 | 48.07 | 10.21 | 516.2 | 518.97 | 516.2 | 222 |
| 1730936400 | 470.9 | 0 | 0.00 | 507.91 | 507.91 | 470.9 | 6 |
| 1730850000 | 470.9 | 0 | 0.00 | 470.9 | 470.9 | 470.9 | 9 |
| 1730763600 | 470.9 | 0 | 0.00 | 492.28 | 492.28 | 470.9 | 65 |
| 1730500800 | 470.9 | 0 | 0.00 | 498.6 | 498.6 | 470.9 | 103 |
| 1730414400 | 470.9 | -24.1 | -4.87 | 496.41 | 496.41 | 470.9 | 126 |
| 1730328000 | 495 | 0 | 0.00 | 495.04 | 495.04 | 480.8 | 20 |
| 1730241600 | 495 | 0 | 0.00 | 480.1 | 495 | 480.1 | 7 |
| 1730155200 | 495 | 0 | 0.00 | 501 | 501 | 487.59 | 110 |
| 1729896000 | 495 | 0 | 0.00 | 497.3 | 497.3 | 495 | 16 |
| 1729809600 | 495 | 0 | 0.00 | 487.3 | 495 | 487.3 | 203 |
| 1729723200 | 495 | 0 | 0.00 | 495 | 495 | 495 | 3 |
| 1729636800 | 495 | 0 | 0.00 | 504.37 | 504.37 | 495 | 21 |
| 1729550400 | 495 | 0 | 0.00 | 531.29999 | 531.29999 | 495 | 12 |
| 1729291200 | 495 | 0 | 0.00 | 506 | 506 | 495 | 13 |
| 1729204800 | 495 | 0 | 0.00 | 495 | 495 | 495 | 6 |
| 1729118400 | 495 | 0 | 0.00 | 497.8 | 497.8 | 495 | 55 |
| 1729032000 | 495 | 0 | 0.00 | 519.26 | 519.26 | 492.48 | 85 |
| 1728945600 | 495 | 0 | 0.00 | 491.73 | 495 | 491.73 | 25 |
| 1728686400 | 495 | 0 | 0.00 | 500 | 500 | 495 | 4 |
| 1728600000 | 495 | 0 | 0.00 | 495 | 495 | 495 | 4 |
| 1728513600 | 495 | 0 | 0.00 | 495 | 495 | 495 | 4 |
| 1728427200 | 495 | 0 | 0.00 | 495 | 495 | 495 | 38 |
| 1728340800 | 495 | 0 | 0.00 | 495 | 495 | 495 | 1 |
| 1728081600 | 495 | 0 | 0.00 | 495 | 495 | 495 | 1 |
| 1727995200 | 495 | 0 | 0.00 | 495 | 495 | 495 | 5 |
| 1727908800 | 495 | 0 | 0.00 | 491.9 | 495 | 491.9 | 45 |
| 1727822400 | 495 | 0 | 0.00 | 481.42 | 495 | 481.42 | 13 |
| 1727736000 | 495 | 0 | 0.00 | 495 | 495 | 495 | 0 |
| 1727476800 | 495 | 0 | 0.00 | 495 | 495 | 495 | 6 |
| 1727390400 | 495 | 0 | 0.00 | 495 | 495 | 495 | 38 |
| 1727304000 | 495 | 0 | 0.00 | 497.64 | 497.64 | 495 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
