Watsco Inc (WSO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.23 | 2.44243404629 | 500.73 | 513.02 | 483.16 | 288148 | 496.03953039 | CS |
| 4 | 37.96 | 7.99157894737 | 475 | 535.4 | 461.2301 | 312642 | 498.46869937 | CS |
| 12 | 0.95 | 0.185543251108 | 512.01 | 535.4 | 457.76 | 248780 | 489.69151741 | CS |
| 26 | 60.39 | 13.3437921206 | 452.57 | 571.415 | 448.305 | 228732 | 496.54351846 | CS |
| 52 | 116.65 | 29.4340289168 | 396.31 | 571.415 | 389.08 | 258643 | 473.35720607 | CS |
| 156 | 230.23 | 81.4310472889 | 282.73 | 571.415 | 220.68 | 288117 | 365.50624232 | CS |
| 260 | 342.54 | 200.997535501 | 170.42 | 571.415 | 132.97 | 248088 | 324.91679902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737157200 | 496.28 | 5.18 | 1.05 | 491.57 | 497.28 | 488.13 | 204855 |
| 1737070800 | 491.1 | 12.09 | 2.52 | 483.36 | 492.415 | 478.76 | 191562 |
| 1736984400 | 479.01 | -3.29 | -0.68 | 493.24 | 493.95 | 478.58 | 213029 |
| 1736898000 | 482.3 | 5.73 | 1.20 | 481.62 | 482.91 | 474.965 | 197696 |
| 1736811600 | 476.57 | 12.71 | 2.74 | 460 | 478.04 | 458 | 199337 |
| 1736552400 | 463.86 | -2.71 | -0.58 | 458.22 | 466.4 | 457.76 | 204361 |
| 1736379600 | 466.57 | 1.21 | 0.26 | 464.355 | 467.92 | 460.02 | 212154 |
| 1736293200 | 465.36 | -6.01 | -1.28 | 473 | 473 | 461.39 | 617834 |
| 1736206800 | 471.37 | -4.37 | -0.92 | 478.44 | 483.055 | 469.125 | 232200 |
| 1735947600 | 475.74 | 6.94 | 1.48 | 469 | 478.15 | 468.58 | 167331 |
| 1735861200 | 468.8 | -5.09 | -1.07 | 479.79 | 483.37 | 467.145 | 200296 |
| 1735688400 | 473.89 | -0.9 | -0.19 | 477.16 | 478.939 | 473.15 | 134089 |
| 1735602000 | 474.79 | -5.16 | -1.08 | 476.7 | 478.44 | 467.35 | 234424 |
| 1735342800 | 479.95 | -7.63 | -1.56 | 483.99 | 484.625 | 475.81 | 114717 |
| 1735256400 | 487.58 | -3.77 | -0.77 | 491.08 | 491.3619 | 482.8204 | 113782 |
| 1735077840 | 491.35 | 3.41 | 0.70 | 486.58 | 492.98 | 486 | 54302 |
| 1734997200 | 487.94 | 3.61 | 0.75 | 484.5 | 488.46 | 483.04 | 176749 |
| 1734738000 | 484.33 | -1.26 | -0.26 | 481.0001 | 491.82 | 481.0001 | 609573 |
| 1734651600 | 485.59 | -2.3 | -0.47 | 492.84 | 492.84 | 483.4 | 342229 |
| 1734565200 | 487.89 | -20.58 | -4.05 | 509.51 | 511.35 | 486.87 | 199528 |
| 1734478800 | 508.47 | -1.28 | -0.25 | 505.515 | 511.33 | 504.215 | 269093 |
| 1734392400 | 509.75 | 0.03 | 0.01 | 510.81 | 512.82 | 507.91 | 204612 |
| 1734133200 | 509.72 | -1.74 | -0.34 | 512.01 | 513.885 | 506.545 | 141346 |
| 1734046800 | 511.46 | -2.64 | -0.51 | 513.17999 | 515.32 | 510.35 | 120889 |
| 1733960400 | 514.1 | -3.37 | -0.65 | 521.24 | 523.01 | 512.135 | 201423 |
| 1733874000 | 517.47 | -4.9 | -0.94 | 515.565 | 522.89 | 511.0009 | 137936 |
| 1733787600 | 522.37 | -4.44 | -0.84 | 527.69 | 531.95 | 517.48 | 178185 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
