Watsco Inc (WSO)
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 | 1.91 | 0.387188323535 | 493.3 | 502.74 | 485.855 | 283064 | 491.8543263 | CS |
| 4 | 16.47 | 3.44028073693 | 478.74 | 502.74 | 448.15 | 241141 | 472.8697658 | CS |
| 12 | 35.84 | 7.80198968152 | 459.37 | 520.41 | 438.36 | 245131 | 481.13787299 | CS |
| 26 | 56.43 | 12.8606591002 | 438.78 | 520.41 | 396.815 | 267265 | 465.25634173 | CS |
| 52 | 140.07 | 39.4407839162 | 355.14 | 520.41 | 338.58 | 300032 | 424.19186748 | CS |
| 156 | 217.35 | 78.2228460376 | 277.86 | 520.41 | 220.68 | 275852 | 343.32540895 | CS |
| 260 | 330.08 | 199.890994974 | 165.13 | 520.41 | 132.97 | 247109 | 299.49116654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 496.76 | 7.15 | 1.46 | 497.2 | 501.235 | 493.695 | 178626 |
| 1726872000 | 489.61 | -10.64 | -2.13 | 498.46 | 499.99 | 489.025 | 762059 |
| 1726785600 | 500.25 | 13.71 | 2.82 | 496.3087 | 502.74 | 491.57 | 185481 |
| 1726699200 | 486.54 | -5.22 | -1.06 | 493.5 | 498.95 | 485.855 | 139386 |
| 1726612800 | 491.76 | 4.43 | 0.91 | 493.3 | 496.99 | 489.2806 | 145017 |
| 1726526400 | 487.33 | 10.62 | 2.23 | 477.99 | 488.56 | 476.47 | 194197 |
| 1726267200 | 476.71 | 5.74 | 1.22 | 473.83 | 487.935 | 473.82 | 258984 |
| 1726180800 | 470.97 | 9.38 | 2.03 | 461.98 | 471.89 | 457.719 | 197029 |
| 1726094400 | 461.59 | 6.44 | 1.41 | 454.21 | 462.41 | 448.305 | 148616 |
| 1726008000 | 455.15 | -0.43 | -0.09 | 463.65 | 463.65 | 452.7705 | 189098 |
| 1725921600 | 455.58 | 6.92 | 1.54 | 452.57 | 463.78 | 451.19 | 275343 |
| 1725662400 | 448.66 | -0.89 | -0.20 | 454.31 | 455.55 | 448.45 | 195048 |
| 1725576000 | 449.55 | -4.16 | -0.92 | 450.01 | 455.9799 | 448.15 | 236099 |
| 1725489600 | 453.71 | -2.53 | -0.55 | 453.23 | 458.56 | 448.69 | 222610 |
| 1725403200 | 456.24 | -19.18 | -4.03 | 479.26 | 479.95 | 454.47 | 260061 |
| 1725057600 | 475.42 | 8.74 | 1.87 | 468.72 | 475.675 | 465.67 | 296107 |
| 1724971200 | 466.68 | -5.83 | -1.23 | 475.29 | 477.76 | 465.02 | 311184 |
| 1724884800 | 472.51 | 0.5 | 0.11 | 471.61 | 475.0506 | 469.44 | 200670 |
| 1724798400 | 472.01 | -10.01 | -2.08 | 478.74 | 480.32 | 470.305 | 161404 |
| 1724712000 | 482.02 | -3.68 | -0.76 | 489 | 492.895 | 481.18 | 128685 |
| 1724452800 | 485.7 | 7.08 | 1.48 | 480.66 | 490 | 480.66 | 186180 |
| 1724366400 | 478.62 | -2.76 | -0.57 | 481.54 | 483.13 | 477.21 | 192940 |
| 1724280000 | 481.38 | 9.63 | 2.04 | 474.62 | 482.3782 | 473.575 | 116108 |
| 1724193600 | 471.75 | -4.64 | -0.97 | 476.39 | 477.37 | 470.7 | 142708 |
| 1724107200 | 476.39 | 3.34 | 0.71 | 474.35 | 479.9582 | 472.7637 | 179550 |
| 1723848000 | 473.05 | -4.64 | -0.97 | 475.58 | 478.97 | 471.85 | 157607 |
| 1723761600 | 477.69 | 2.62 | 0.55 | 482.29 | 486.47 | 476.86 | 137257 |
| 1723675200 | 475.07 | -0.18 | -0.04 | 477.27 | 477.96 | 469.82 | 148939 |
| 1723588800 | 475.25 | 8.15 | 1.74 | 473.32 | 477.895 | 468.78 | 154336 |
| 1723502400 | 467.1 | -4.21 | -0.89 | 470.69 | 472.42 | 461.1894 | 254714 |
| 1723243200 | 471.31 | 0.19 | 0.04 | 472.07 | 475.93 | 465.96 | 190937 |
| 1723156800 | 471.12 | 6.85 | 1.48 | 468.63 | 472.92 | 463.62 | 136508 |
| 1723070400 | 464.27 | 0.93 | 0.20 | 472.01 | 478.61 | 460.71 | 192429 |
| 1722984000 | 463.34 | 2.07 | 0.45 | 461.27 | 475.48 | 456 | 246655 |
| 1722897600 | 461.27 | -6.12 | -1.31 | 442.01 | 467.39 | 439.08 | 307958 |
| 1722638400 | 467.39 | -3.72 | -0.79 | 455.2 | 468.99 | 453.32 | 231066 |
| 1722552000 | 471.11 | -18.38 | -3.75 | 488.07 | 495.655 | 468 | 270824 |
| 1722465600 | 489.49 | 8.35 | 1.74 | 485 | 496.24 | 482.29 | 445502 |
| 1722379200 | 481.14 | -22.53 | -4.47 | 499.97 | 499.97 | 474.42 | 752196 |
| 1722292800 | 503.67 | -6.88 | -1.35 | 513 | 515.33 | 500.64 | 548689 |
| 1722033600 | 510.55 | 19.91 | 4.06 | 497.87 | 510.98 | 493.83 | 253422 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
