Hot Features
프리미엄
Watsco Inc (WSO)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.96 | 8.28242276139 | 458.32 | 496.79 | 457.76 | 201912 | 478.34615261 | CS |
| 4 | 12.47 | 2.57745809305 | 483.81 | 496.79 | 457.76 | 229760 | 476.14390498 | CS |
| 12 | 14.35 | 2.97761085635 | 481.93 | 571.415 | 457.76 | 203846 | 505.44011357 | CS |
| 26 | -18.36 | -3.56754235971 | 514.64 | 571.415 | 438.36 | 225961 | 491.49294098 | CS |
| 52 | 98.59 | 24.7906660967 | 397.69 | 571.415 | 373.33 | 270748 | 456.50570391 | CS |
| 156 | 202.27 | 68.7969796946 | 294.01 | 571.415 | 220.68 | 285273 | 357.84845826 | CS |
| 260 | 319.94 | 181.433594193 | 176.34 | 571.415 | 132.97 | 248963 | 316.22853751 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 458.32 | 466.4 | 457.76 | 207935 |
| 1736379600 | 466.57 | 1.21 | 0.26 | 462.41 | 467.92 | 460.02 | 214491 |
| 1736293200 | 465.36 | -6.01 | -1.28 | 466.01 | 473 | 461.39 | 618465 |
| 1736206800 | 471.37 | -4.37 | -0.92 | 478.31 | 483.055 | 469.125 | 233354 |
| 1735947600 | 475.74 | 6.94 | 1.48 | 470.93 | 478.15 | 468.58 | 169966 |
| 1735861200 | 468.8 | -5.09 | -1.07 | 479.63 | 483.37 | 467.145 | 202638 |
| 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 | 234626 |
| 1735342800 | 479.95 | -7.63 | -1.56 | 483.99 | 484.625 | 475.81 | 116814 |
| 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 | 176886 |
| 1734738000 | 484.33 | -1.26 | -0.26 | 483.81 | 491.82 | 481.0001 | 626950 |
| 1734651600 | 485.59 | -2.3 | -0.47 | 489.89 | 492.84 | 483.4 | 344148 |
| 1734565200 | 487.89 | -20.58 | -4.05 | 511.48 | 511.48 | 486.87 | 200368 |
| 1734478800 | 508.47 | -1.28 | -0.25 | 506.76 | 511.33 | 504.215 | 270492 |
| 1734392400 | 509.75 | 0.03 | 0.01 | 510.38 | 512.82 | 507.91 | 206267 |
| 1734133200 | 509.72 | -1.74 | -0.34 | 511.3 | 513.885 | 506.545 | 142166 |
| 1734046800 | 511.46 | -2.64 | -0.51 | 515 | 515.32 | 510.35 | 123761 |
| 1733960400 | 514.1 | -3.37 | -0.65 | 522.83 | 523.01 | 512.135 | 202954 |
| 1733874000 | 517.47 | -4.9 | -0.94 | 515.63 | 522.89 | 511.0009 | 139655 |
| 1733787600 | 522.37 | -4.44 | -0.84 | 527.76 | 531.95 | 517.48 | 180008 |
| 1733528400 | 526.80999 | 3.11 | 0.59 | 527.42999 | 528.9195 | 520.9382 | 167496 |
| 1733442000 | 523.7 | -13.8 | -2.57 | 532.87 | 535.34 | 523.07 | 157552 |
| 1733355600 | 537.5 | -5.49 | -1.01 | 539.02 | 542.82 | 534.04999 | 123384 |
| 1733269200 | 542.99 | -0.18 | -0.03 | 546.22 | 551.27 | 538.86159 | 143819 |
| 1733182800 | 543.16999 | -8.43 | -1.53 | 552.29 | 552.83 | 538.005 | 215225 |
| 1732917840 | 551.6 | -3.07 | -0.55 | 553.80999 | 562.55999 | 551.6 | 143435 |
| 1732750800 | 554.66999 | 4.17 | 0.76 | 551.42999 | 556.1 | 548.265 | 161116 |
| 1732664400 | 550.5 | -18.28 | -3.21 | 565.11 | 566.7 | 548.45 | 289571 |
| 1732578000 | 568.78 | 13.99 | 2.52 | 560.375 | 571.415 | 556.91999 | 471969 |
| 1732318800 | 554.79 | 8.55 | 1.57 | 549.51 | 555.41999 | 544.30999 | 161199 |
| 1732232400 | 546.24 | 12.84 | 2.41 | 543.34 | 549.7388 | 531.53 | 177515 |
| 1732146000 | 533.4 | 0.26 | 0.05 | 534.03 | 536.74 | 526.21 | 135748 |
| 1732059600 | 533.14 | 5.97 | 1.13 | 521.12 | 534.16 | 517.44 | 185872 |
| 1731973200 | 527.16999 | 6.43 | 1.23 | 520.39 | 531.80999 | 517.74 | 181666 |
| 1731714000 | 520.74 | -5.05 | -0.96 | 521.73 | 527.355 | 517.375 | 142510 |
| 1731627600 | 525.79 | -17.27 | -3.18 | 543.36 | 543.36 | 522.445 | 281390 |
| 1731541200 | 543.05999 | 9.7 | 1.82 | 535.14 | 545.49 | 533.71 | 191477 |
| 1731454800 | 533.36 | -3.5 | -0.65 | 533.03 | 540.23 | 529.845 | 220362 |
| 1731368400 | 536.86 | 8.36 | 1.58 | 532.85 | 539.1 | 529.47 | 155887 |
| 1731109200 | 528.5 | 3.53 | 0.67 | 524.4 | 533.53 | 520.04 | 216142 |
| 1731022800 | 524.97 | 8.14 | 1.57 | 516.34 | 527.4 | 511.22 | 209366 |
| 1730936400 | 516.83 | 28.93 | 5.93 | 506.97 | 517.745 | 501.955 | 379019 |
| 1730850000 | 487.9 | 9.89 | 2.07 | 478.7 | 487.94 | 477.53 | 134926 |
| 1730763600 | 478.01 | 4.01 | 0.85 | 474.62 | 481.39 | 472.96 | 145873 |
| 1730500800 | 474 | 0.99 | 0.21 | 474.92 | 479.04 | 471.84 | 135956 |
| 1730414400 | 473.01 | -1.41 | -0.30 | 472.16 | 477.4699 | 466.71 | 172368 |
| 1730328000 | 474.42 | 0.95 | 0.20 | 475.06 | 481.9 | 471.57 | 122239 |
| 1730241600 | 473.47 | -6.44 | -1.34 | 475.69 | 478.43 | 470 | 168001 |
| 1730155200 | 479.91 | 4.01 | 0.84 | 480.21 | 481.76 | 475.35 | 167268 |
| 1729896000 | 475.9 | -2.36 | -0.49 | 481.93 | 482.64 | 473.78 | 141261 |
| 1729809600 | 478.26 | 11.84 | 2.54 | 469.85 | 478.97 | 468.33 | 269745 |
| 1729723200 | 466.42 | -18.35 | -3.79 | 461.41 | 472.37 | 454.91 | 657997 |
| 1729636800 | 484.77 | -7.45 | -1.51 | 490.37 | 492.48 | 484.29 | 437685 |
| 1729550400 | 492.22 | -10.51 | -2.09 | 500.75 | 504.4 | 490.76 | 228646 |
| 1729291200 | 502.73 | -1.99 | -0.39 | 504.99 | 505.7461 | 500.06 | 161053 |
