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 | -13.08 | -2.62972717586 | 497.39 | 497.7 | 480.855 | 165145 | 488.78838118 | CS |
| 4 | 4.52 | 0.942078826153 | 479.79 | 508.025 | 457.76 | 215701 | 479.97790444 | CS |
| 12 | -31.81 | -6.16329535767 | 516.12 | 571.415 | 457.76 | 203777 | 506.94094507 | CS |
| 26 | -15.66 | -3.13218793128 | 499.97 | 571.415 | 439.08 | 217511 | 491.02918981 | CS |
| 52 | 93.08 | 23.7916315211 | 391.23 | 571.415 | 373.33 | 263749 | 460.49176362 | CS |
| 156 | 206.13 | 74.0995039183 | 278.18 | 571.415 | 220.68 | 284978 | 359.13234088 | CS |
| 260 | 306.22 | 171.946768488 | 178.09 | 571.415 | 132.97 | 248190 | 317.42305204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528400 | 526.80999 | 3.11 | 0.59 | 527.6 | 528.9195 | 520.9382 | 166075 |
| 1733442000 | 523.7 | -13.8 | -2.57 | 535.34 | 535.34 | 523.07 | 155787 |
| 1733355600 | 537.5 | -5.49 | -1.01 | 539.46 | 542.82 | 534.04999 | 120621 |
| 1733269200 | 542.99 | -0.18 | -0.03 | 542.01 | 547.9699 | 538.86159 | 142293 |
| 1733182800 | 543.16999 | -8.43 | -1.53 | 552.29 | 552.32 | 538.005 | 215389 |
| 1732917840 | 551.6 | -3.07 | -0.55 | 556.34 | 562.55999 | 551.6 | 141213 |
| 1732750800 | 554.66999 | 4.17 | 0.76 | 551.42999 | 556.1 | 548.265 | 161047 |
| 1732664400 | 550.5 | -18.28 | -3.21 | 561.79 | 565.6907 | 548.45 | 287262 |
| 1732578000 | 568.78 | 13.99 | 2.52 | 560.375 | 571.415 | 556.91999 | 471956 |
| 1732318800 | 554.79 | 8.55 | 1.57 | 548.195 | 555.41999 | 544.30999 | 159447 |
| 1732232400 | 546.24 | 12.84 | 2.41 | 535.59 | 549.7388 | 531.53 | 174107 |
| 1732146000 | 533.4 | 0.26 | 0.05 | 535.35 | 536.74 | 526.21 | 134406 |
| 1732059600 | 533.14 | 5.97 | 1.13 | 520.42999 | 534.16 | 517.44 | 184247 |
| 1731973200 | 527.16999 | 6.43 | 1.23 | 520.39 | 531.80999 | 520.02 | 181555 |
| 1731714000 | 520.74 | -5.05 | -0.96 | 524.7 | 527.355 | 517.375 | 140666 |
| 1731627600 | 525.79 | -17.27 | -3.18 | 542.995 | 542.995 | 522.445 | 279327 |
| 1731541200 | 543.05999 | 9.7 | 1.82 | 533.71 | 545.49 | 533.71 | 189343 |
| 1731454800 | 533.36 | -3.5 | -0.65 | 533.03 | 540.23 | 529.845 | 220303 |
| 1731368400 | 536.86 | 8.36 | 1.58 | 532.85 | 539.1 | 529.73 | 155564 |
| 1731109200 | 528.5 | 3.53 | 0.67 | 524.4 | 533.53 | 520.04 | 215924 |
| 1731022800 | 524.97 | 8.14 | 1.57 | 516.12 | 527.4 | 511.22 | 207632 |
| 1730936400 | 516.83 | 28.93 | 5.93 | 506.4 | 517.745 | 505.33 | 384757 |
| 1730850000 | 487.9 | 9.89 | 2.07 | 479.35 | 487.94 | 477.53 | 134206 |
| 1730763600 | 478.01 | 4.01 | 0.85 | 474.62 | 481.39 | 474.62 | 141086 |
| 1730500800 | 474 | 0.99 | 0.21 | 474.92 | 479.04 | 471.84 | 135258 |
| 1730414400 | 473.01 | -1.41 | -0.30 | 472.16 | 477.4699 | 466.71 | 172168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
