Watsco Inc (WSO.B)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.95 | 1.18726928065 | 501.15 | 529.6 | 497.97 | 59 | 506.12979798 | CS |
| 4 | -2.33 | -0.457373927723 | 509.43 | 529.6 | 489.29 | 269 | 502.86014687 | CS |
| 12 | 31.02 | 6.5157116451 | 476.08 | 529.6 | 457 | 281 | 489.89230884 | CS |
| 26 | -10.33 | -1.99640531086 | 517.43 | 560.66 | 457 | 154 | 494.00057439 | CS |
| 52 | 60.47 | 13.539171126 | 446.63 | 560.66 | 390.85 | 117 | 483.75556811 | CS |
| 156 | 202.69 | 66.5845405867 | 304.41 | 560.66 | 223.99 | 93 | 379.54000335 | CS |
| 260 | 367.1 | 262.214285714 | 140 | 560.66 | 139 | 103 | 320.79773921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 507.1 | 0 | 0.00 | 496.75 | 507.1 | 496.75 | 13 |
| 1742510400 | 507.1 | 0 | 0.00 | 510.45 | 510.45 | 507.1 | 27 |
| 1742424000 | 507.1 | 0 | 0.00 | 504.06 | 507.1 | 504.06 | 9 |
| 1742337600 | 507.1 | 0 | 0.00 | 505.49 | 507.1 | 505.49 | 70 |
| 1742251200 | 507.1 | 3.39 | 0.67 | 529.6 | 529.6 | 507.1 | 106 |
| 1741992000 | 503.71 | 0 | 0.00 | 501.15 | 503.71 | 501.15 | 85 |
| 1741905600 | 503.71 | 0 | 0.00 | 500.7 | 503.71 | 497.8 | 159 |
| 1741819200 | 503.71 | 0 | 0.00 | 505.78 | 505.78 | 503.71 | 78 |
| 1741732800 | 503.71 | 1.87 | 0.37 | 500.72 | 503.71 | 500.72 | 215 |
| 1741646400 | 501.84 | 0 | 0.00 | 501.84 | 522.36 | 501.84 | 213 |
| 1741390800 | 501.84 | 0 | 0.00 | 490.77 | 501.84 | 490.77 | 164 |
| 1741304400 | 501.84 | 0 | 0.00 | 489.29 | 501.84 | 489.29 | 211 |
| 1741218000 | 501.84 | 8.84 | 1.79 | 490.13 | 502.15 | 490.13 | 1180 |
| 1741131600 | 493 | 0 | 0.00 | 494.26 | 494.26 | 493 | 94 |
| 1741045200 | 493 | -8.35 | -1.67 | 491.79 | 502 | 491.79 | 472 |
| 1740786000 | 501.35 | 0 | 0.00 | 499.79 | 505.34 | 499.79 | 149 |
| 1740699600 | 501.35 | 0 | 0.00 | 500.83 | 501.35 | 499.95 | 99 |
| 1740613200 | 501.35 | 0 | 0.00 | 500 | 501.35 | 500 | 307 |
| 1740526800 | 501.35 | 0 | 0.00 | 496.67 | 501.35 | 496.67 | 262 |
| 1740440400 | 501.35 | -10.54 | -2.06 | 497.82 | 501.35 | 497.82 | 578 |
| 1740181200 | 511.89 | 0 | 0.00 | 509.43 | 511.89 | 509.43 | 901 |
| 1740094800 | 511.89 | 0 | 0.00 | 509.74 | 516.4 | 509.74 | 1098 |
| 1740008400 | 511.89 | -17.57 | -3.32 | 528 | 528 | 511.7 | 837 |
| 1739922000 | 529.46 | 45.67 | 9.44 | 520.78 | 529.46 | 520.78 | 119 |
| 1739576400 | 483.79 | 13.05 | 2.77 | 481.6 | 483.79 | 481.6 | 121 |
| 1739490000 | 470.74 | 1.89 | 0.40 | 470.74 | 470.74 | 470.74 | 121 |
| 1739403600 | 468.85 | -5 | -1.06 | 466.98 | 470.4 | 465 | 1705 |
| 1739317200 | 473.85 | 7.28 | 1.56 | 470.47 | 473.85 | 470.47 | 117 |
| 1739230800 | 466.57 | 2.5 | 0.54 | 460.51 | 466.57 | 460.51 | 173 |
| 1738971600 | 464.07 | -13.03 | -2.73 | 470.46 | 474.94 | 464.07 | 126 |
| 1738885200 | 477.1 | 0.54 | 0.11 | 470.02 | 477.1 | 470.02 | 1660 |
| 1738798800 | 476.56 | 0 | 0.00 | 476.56 | 476.56 | 476.56 | 637 |
| 1738712400 | 476.56 | -1.45 | -0.30 | 472.71 | 476.56 | 472.71 | 126 |
| 1738626000 | 478.01 | -6.24 | -1.29 | 466 | 484.56 | 466 | 1445 |
| 1738366800 | 484.25 | 14.3 | 3.04 | 478.82 | 484.25 | 478.09 | 993 |
| 1738280400 | 469.95 | 0 | 0.00 | 487.13 | 487.13 | 469.95 | 16 |
| 1738194000 | 469.95 | 0 | 0.00 | 485.86 | 485.86 | 469.95 | 8 |
| 1738107600 | 469.95 | 0 | 0.00 | 484.11 | 484.11 | 469.95 | 5 |
| 1738021200 | 469.95 | 0 | 0.00 | 500.95 | 500.95 | 469.95 | 14 |
| 1737762000 | 469.95 | 0 | 0.00 | 491.04 | 494.5 | 469.95 | 10 |
| 1737675600 | 469.95 | 0 | 0.00 | 469.95 | 469.95 | 469.95 | 0 |
| 1737589200 | 469.95 | 0 | 0.00 | 469.95 | 469.95 | 469.95 | 6 |
| 1737502800 | 469.95 | 0 | 0.00 | 503.14 | 503.14 | 469.95 | 31 |
| 1737157200 | 469.95 | 0 | 0.00 | 469.95 | 469.95 | 469.95 | 3 |
| 1737070800 | 469.95 | 0 | 0.00 | 490.28 | 490.38 | 469.95 | 19 |
| 1736984400 | 469.95 | 0 | 0.00 | 489.13 | 489.13 | 469.95 | 40 |
| 1736898000 | 469.95 | 0 | 0.00 | 480.36 | 491.93 | 469.95 | 22 |
| 1736811600 | 469.95 | 0 | 0.00 | 465.59 | 469.95 | 464.37 | 10 |
| 1736552400 | 469.95 | 0 | 0.00 | 459.82 | 469.95 | 459.82 | 56 |
| 1736379600 | 469.95 | 0 | 0.00 | 461.31 | 469.95 | 461.31 | 14 |
| 1736293200 | 469.95 | 0 | 0.00 | 469.72 | 469.95 | 469.72 | 52 |
| 1736206800 | 469.95 | -19.75 | -4.03 | 485 | 485 | 469.95 | 433 |
| 1735947600 | 489.7 | 0 | 0.00 | 478.44 | 489.7 | 478.44 | 18 |
| 1735861200 | 489.7 | 0 | 0.00 | 481.5 | 489.7 | 481.5 | 8 |
| 1735688400 | 489.7 | 0 | 0.00 | 489.7 | 489.7 | 489.7 | 8 |
| 1735602000 | 489.7 | 0 | 0.00 | 457 | 489.7 | 457 | 14 |
| 1735342800 | 489.7 | 0 | 0.00 | 476.08 | 489.7 | 476.08 | 14 |
| 1735256400 | 489.7 | 0 | 0.00 | 493.93 | 493.93 | 489.7 | 9 |
| 1735077840 | 489.7 | -45.3 | -8.47 | 495.95 | 495.95 | 489.7 | 11 |
| 1734997200 | 535 | 0 | 0.00 | 491.19 | 535 | 484.42 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
