Watsco, Inc. WSO
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$302,79+0,10 (+0,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $300,79 | -0,63 % | $302,70 | $305,81 | $299,16 | 130,28K |
| 2026-09-30 | $302,69 | +0,63 % | $304,07 | $308,60 | $300,03 | 447,50K |
| 2026-09-29 | $300,80 | -3,97 % | $312,94 | $313,09 | $298,39 | 651,90K |
| 2026-09-28 | $313,22 | -1,26 % | $315,00 | $317,06 | $310,10 | 521,40K |
| 2026-09-25 | $317,23 | -0,93 % | $319,78 | $322,92 | $316,24 | 514,30K |
| 2026-09-24 | $320,21 | -1,59 % | $324,77 | $326,71 | $319,55 | 388,90K |
| 2026-09-23 | $325,37 | -0,06 % | $324,58 | $329,58 | $324,50 | 449,90K |
| 2026-09-22 | $325,58 | +2,48 % | $316,88 | $326,80 | $314,47 | 466,30K |
| 2026-09-21 | $317,69 | +1,90 % | $313,46 | $321,85 | $309,72 | 560,00K |
| 2026-09-18 | $311,77 | +2,10 % | $306,52 | $314,30 | $304,09 | 1,07M |
| 2026-09-17 | $305,36 | +0,38 % | $309,98 | $311,78 | $302,88 | 424,80K |
| 2026-09-16 | $304,20 | +0,51 % | $304,83 | $310,79 | $301,95 | 443,20K |
| 2026-09-15 | $302,66 | -2,86 % | $311,48 | $311,59 | $302,24 | 358,50K |
| 2026-09-14 | $311,58 | -0,84 % | $310,92 | $315,07 | $306,87 | 451,30K |
| 2026-09-11 | $314,22 | +1,07 % | $314,32 | $318,30 | $313,44 | 323,30K |
| 2026-09-10 | $310,90 | +0,37 % | $307,01 | $312,96 | $303,38 | 373,50K |
| 2026-09-09 | $309,75 | -1,98 % | $313,21 | $316,56 | $309,43 | 328,50K |
| 2026-09-08 | $316,02 | +0,28 % | $316,87 | $319,97 | $315,38 | 402,60K |
| 2026-09-04 | $315,13 | -0,08 % | $315,10 | $318,32 | $312,91 | 281,40K |
| 2026-09-03 | $315,38 | +2,09 % | $310,91 | $316,58 | $307,01 | 378,40K |
| 2026-09-02 | $308,92 | -1,92 % | $313,63 | $316,93 | $305,92 | 550,10K |
| 2026-09-01 | $314,98 | +1,67 % | $305,02 | $315,12 | $305,02 | 730,70K |
| 2026-08-31 | $309,82 | -0,30 % | $309,55 | $311,50 | $306,93 | 649,20K |
| 2026-08-28 | $310,76 | -0,73 % | $315,96 | $319,54 | $306,12 | 416,10K |
| 2026-08-27 | $313,05 | -0,43 % | $313,17 | $315,60 | $306,90 | 651,30K |
| 2026-08-26 | $314,39 | +4,00 % | $303,98 | $315,65 | $303,00 | 450,50K |
| 2026-08-25 | $302,29 | -2,74 % | $312,51 | $313,45 | $295,75 | 1,18M |
| 2026-08-24 | $310,80 | -0,37 % | $312,36 | $316,39 | $309,47 | 296,60K |
| 2026-08-21 | $311,94 | -0,80 % | $315,19 | $318,34 | $311,32 | 435,50K |
| 2026-08-20 | $314,45 | -1,62 % | $313,26 | $320,12 | $312,05 | 296,60K |
| 2026-08-19 | $319,64 | +1,91 % | $318,99 | $323,89 | $315,88 | 402,50K |
| 2026-08-18 | $313,65 | +0,57 % | $311,00 | $316,19 | $309,74 | 348,40K |
| 2026-08-17 | $311,86 | -0,38 % | $311,57 | $313,57 | $308,68 | 466,00K |
| 2026-08-14 | $313,06 | +0,47 % | $310,48 | $313,81 | $308,50 | 261,60K |
| 2026-08-13 | $311,60 | +0,71 % | $311,91 | $314,38 | $309,09 | 347,50K |
| 2026-08-12 | $309,41 | -2,98 % | $322,01 | $322,01 | $307,34 | 824,10K |
| 2026-08-11 | $318,91 | -2,39 % | $327,65 | $329,48 | $317,89 | 471,40K |
| 2026-08-10 | $326,71 | -1,03 % | $329,77 | $334,39 | $324,45 | 328,20K |
| 2026-08-07 | $330,10 | +2,83 % | $321,22 | $333,53 | $321,00 | 566,70K |
| 2026-08-06 | $321,02 | -3,63 % | $331,63 | $333,99 | $320,95 | 551,60K |
| 2026-08-05 | $333,12 | -0,58 % | $333,33 | $335,92 | $331,53 | 247,80K |
| 2026-08-04 | $335,07 | +5,36 % | $319,93 | $336,44 | $318,44 | 525,80K |
| 2026-08-03 | $318,01 | +2,82 % | $314,06 | $321,00 | $313,91 | 597,60K |
| 2026-07-31 | $309,30 | -0,46 % | $310,00 | $312,85 | $305,00 | 660,00K |
| 2026-07-30 | $310,73 | -2,90 % | $319,42 | $320,79 | $300,66 | 1,12M |
| 2026-07-29 | $320,02 | -12,92 % | $343,18 | $343,18 | $307,18 | 2,00M |
| 2026-07-28 | $367,51 | +0,86 % | $364,37 | $371,54 | $361,49 | 602,00K |
| 2026-07-27 | $364,37 | +0,65 % | $364,52 | $369,34 | $363,07 | 241,60K |
| 2026-07-24 | $362,01 | +0,60 % | $359,50 | $368,42 | $356,47 | 330,00K |
| 2026-07-23 | $359,85 | -0,59 % | $365,25 | $365,25 | $357,13 | 336,60K |
| 2026-07-22 | $362,00 | -2,94 % | $371,10 | $373,27 | $351,79 | 756,20K |
| 2026-07-21 | $372,96 | +0,59 % | $372,15 | $375,52 | $364,36 | 340,50K |
| 2026-07-20 | $370,77 | -0,31 % | $371,47 | $374,33 | $364,79 | 326,20K |
| 2026-07-17 | $371,91 | -3,44 % | $382,25 | $387,14 | $368,11 | 354,40K |
| 2026-07-16 | $385,16 | -0,54 % | $381,37 | $392,60 | $379,50 | 345,90K |
| 2026-07-15 | $387,24 | -2,04 % | $394,41 | $394,41 | $383,94 | 357,60K |
| 2026-07-14 | $395,29 | +0,40 % | $397,97 | $400,09 | $389,02 | 275,20K |
| 2026-07-13 | $393,71 | +2,57 % | $386,02 | $394,60 | $384,12 | 365,70K |
| 2026-07-10 | $383,86 | +1,62 % | $378,82 | $389,07 | $378,08 | 268,30K |
| 2026-07-09 | $377,73 | -0,65 % | $380,87 | $383,55 | $374,62 | 387,90K |
| 2026-07-08 | $380,22 | -2,37 % | $385,01 | $385,14 | $375,76 | 266,10K |
| 2026-07-07 | $389,44 | -2,41 % | $402,09 | $402,09 | $385,31 | 285,60K |
| 2026-07-06 | $399,06 | -1,40 % | $404,25 | $406,56 | $398,12 | 383,60K |
| 2026-07-02 | $404,71 | -0,71 % | $406,73 | $411,87 | $395,82 | 300,30K |
| 2026-07-01 | $407,62 | -2,19 % | $416,53 | $417,68 | $404,81 | 392,50K |
| 2026-06-30 | $416,73 | +1,49 % | $413,85 | $420,90 | $410,54 | 380,00K |
| 2026-06-29 | $410,60 | -0,03 % | $407,58 | $412,54 | $406,39 | 267,30K |
| 2026-06-26 | $410,74 | -0,35 % | $409,00 | $415,15 | $407,06 | 583,90K |
| 2026-06-25 | $412,19 | +2,80 % | $401,75 | $418,72 | $400,38 | 373,50K |
| 2026-06-24 | $400,98 | +3,42 % | $391,67 | $402,68 | $391,50 | 300,70K |
| 2026-06-23 | $387,72 | -2,38 % | $390,66 | $393,00 | $386,22 | 327,80K |
| 2026-06-22 | $397,16 | -0,97 % | $399,35 | $402,08 | $393,31 | 463,10K |
| 2026-06-18 | $401,04 | +4,33 % | $390,24 | $401,34 | $388,38 | 524,10K |
| 2026-06-17 | $384,38 | -1,22 % | $388,34 | $395,99 | $380,83 | 272,90K |
| 2026-06-16 | $389,14 | +1,13 % | $388,71 | $392,16 | $385,47 | 385,70K |
| 2026-06-15 | $384,81 | +1,14 % | $383,00 | $391,11 | $382,40 | 252,30K |
| 2026-06-12 | $380,46 | -1,01 % | $387,16 | $391,13 | $378,98 | 202,20K |
| 2026-06-11 | $384,33 | +2,31 % | $379,68 | $385,58 | $371,86 | 247,80K |
| 2026-06-10 | $375,66 | -2,71 % | $384,82 | $384,85 | $374,70 | 294,10K |
| 2026-06-09 | $386,11 | +3,84 % | $376,12 | $390,12 | $375,00 | 540,40K |
| 2026-06-08 | $371,84 | +0,12 % | $370,15 | $377,60 | $367,83 | 319,90K |
| 2026-06-05 | $371,38 | +0,63 % | $367,06 | $376,31 | $365,61 | 266,10K |
| 2026-06-04 | $369,06 | +0,19 % | $370,71 | $375,94 | $364,56 | 323,30K |
| 2026-06-03 | $368,36 | +1,24 % | $362,68 | $368,67 | $358,84 | 380,50K |
| 2026-06-02 | $363,86 | +1,22 % | $361,47 | $366,86 | $355,14 | 328,10K |
| 2026-06-01 | $359,47 | -2,08 % | $366,48 | $366,48 | $355,36 | 356,20K |
| 2026-05-29 | $367,10 | +0,46 % | $363,78 | $371,77 | $360,00 | 682,10K |
| 2026-05-28 | $365,42 | -4,08 % | $374,50 | $375,28 | $363,04 | 554,10K |
| 2026-05-27 | $380,95 | -0,30 % | $384,84 | $392,53 | $379,38 | 262,30K |
| 2026-05-26 | $382,10 | +1,85 % | $375,77 | $382,24 | $372,73 | 381,40K |