Watsco Inc (WSO.B) stock
WSO.BNYSEWholesale-Hardware & Plumbing & Heating Equipment & SuppliesFiscal year ends December 31Also trades as WSO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/3029% above fair value
$284.20+0.00 (0.00%)
Close on Oct 29, 2026Market cap $11.72BP/E 24.5Yield 4.12%
Price history
Watsco share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$284.20
0.00% on the day
52-week range
$284.20 – $453.37
-37.3% from the high
Change over 52 weeks
-25.1%
From $379.35 on Oct 29, 2025
Average volume
96
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $321.27 | $321.27 | $284.20 | $284.20 | 0.00% | 207 |
| Oct 19, 2026 | $287.50 | $326.28 | $284.20 | $284.20 | -1.15% | 166 |
| Oct 12, 2026 | $285.84 | $287.50 | $285.84 | $287.50 | -7.53% | 382 |
| Oct 5, 2026 | $310.90 | $310.90 | $310.90 | $310.90 | 0.00% | 163 |
| Sep 28, 2026 | $310.90 | $310.90 | $310.90 | $310.90 | -4.84% | 152 |
| Sep 21, 2026 | $312.46 | $328.67 | $312.46 | $326.71 | +4.56% | 738 |
| Sep 14, 2026 | $312.46 | $312.46 | $312.46 | $312.46 | 0.00% | 74 |
| Sep 8, 2026 | $316.05 | $316.05 | $312.46 | $312.46 | -1.14% | 653 |
| Aug 31, 2026 | $316.05 | $316.05 | $316.05 | $316.05 | 0.00% | 81 |
| Aug 24, 2026 | $309.08 | $316.05 | $306.82 | $316.05 | +2.19% | 469 |
| Aug 17, 2026 | $328.83 | $328.83 | $309.28 | $309.28 | -5.95% | 2,156 |
| Aug 10, 2026 | $319.27 | $335.40 | $319.27 | $328.83 | +3.98% | 411 |
| Aug 3, 2026 | $319.11 | $319.11 | $316.24 | $316.24 | -1.72% | 586 |
| Jul 27, 2026 | $385.00 | $385.00 | $317.63 | $321.76 | -16.43% | 2,032 |
| Jul 20, 2026 | $385.00 | $385.00 | $385.00 | $385.00 | 0.00% | 0 |
| Jul 13, 2026 | $385.00 | $385.00 | $385.00 | $385.00 | 0.00% | 113 |
| Jul 6, 2026 | $350.00 | $385.00 | $350.00 | $385.00 | +10.00% | 129 |
| Jun 29, 2026 | $350.00 | $350.00 | $350.00 | $350.00 | 0.00% | 67 |
| Jun 22, 2026 | $350.00 | $350.00 | $350.00 | $350.00 | 0.00% | 97 |
| Jun 15, 2026 | $350.00 | $350.00 | $350.00 | $350.00 | 0.00% | 58 |
| Jun 8, 2026 | $350.00 | $350.00 | $350.00 | $350.00 | 0.00% | 158 |
| Jun 1, 2026 | $403.83 | $403.83 | $350.00 | $350.00 | -13.33% | 118 |
| May 26, 2026 | $403.83 | $403.83 | $403.83 | $403.83 | 0.00% | 185 |
| May 18, 2026 | $403.83 | $403.83 | $403.83 | $403.83 | 0.00% | 81 |
| May 11, 2026 | $453.37 | $453.37 | $403.83 | $403.83 | -10.93% | 187 |
| May 4, 2026 | $450.00 | $453.37 | $450.00 | $453.37 | +0.75% | 82 |
| Apr 27, 2026 | $450.00 | $450.00 | $450.00 | $450.00 | +22.17% | 455 |
| Apr 20, 2026 | $368.33 | $368.33 | $368.33 | $368.33 | 0.00% | 0 |
| Apr 13, 2026 | $368.33 | $368.33 | $368.33 | $368.33 | 0.00% | 66 |
| Apr 6, 2026 | $368.33 | $368.33 | $368.33 | $368.33 | 0.00% | 24 |
| Mar 30, 2026 | $368.33 | $368.33 | $368.33 | $368.33 | 0.00% | 23 |
| Mar 23, 2026 | $368.33 | $368.33 | $368.33 | $368.33 | 0.00% | 117 |
| Mar 16, 2026 | $368.33 | $368.33 | $368.33 | $368.33 | +0.21% | 101 |
| Mar 9, 2026 | $419.25 | $419.25 | $367.54 | $367.54 | -12.33% | 152 |
| Mar 2, 2026 | $419.25 | $419.25 | $419.25 | $419.25 | 0.00% | 104 |
| Feb 23, 2026 | $419.25 | $419.25 | $419.25 | $419.25 | 0.00% | 49 |
| Feb 17, 2026 | $419.25 | $419.25 | $419.25 | $419.25 | 0.00% | 130 |
| Feb 9, 2026 | $388.94 | $419.25 | $388.94 | $419.25 | +7.79% | 297 |
| Feb 2, 2026 | $389.44 | $389.44 | $388.94 | $388.94 | -0.13% | 144 |
| Jan 26, 2026 | $375.68 | $389.44 | $375.68 | $389.44 | +3.66% | 270 |
| Jan 20, 2026 | $374.53 | $375.81 | $374.53 | $375.68 | -0.14% | 523 |
| Jan 12, 2026 | $372.59 | $376.25 | $372.59 | $376.19 | +0.71% | 488 |
| Jan 5, 2026 | $338.85 | $373.52 | $338.85 | $373.52 | +10.23% | 233 |
| Dec 29, 2025 | $356.95 | $356.95 | $338.85 | $338.85 | -4.75% | 241 |
| Dec 22, 2025 | $352.26 | $355.76 | $352.26 | $355.76 | +0.99% | 144 |
| Dec 15, 2025 | $352.26 | $352.26 | $352.26 | $352.26 | +0.09% | 124 |
| Dec 8, 2025 | $350.75 | $351.94 | $350.75 | $351.94 | +0.06% | 125 |
| Dec 1, 2025 | $351.50 | $351.73 | $345.38 | $351.73 | +0.07% | 343 |
| Nov 24, 2025 | $351.50 | $351.50 | $351.50 | $351.50 | 0.00% | 47 |
| Nov 17, 2025 | $351.50 | $351.50 | $351.50 | $351.50 | 0.00% | 189 |
| Nov 10, 2025 | $351.50 | $351.50 | $351.50 | $351.50 | -4.00% | 242 |
| Nov 3, 2025 | $366.15 | $366.15 | $366.13 | $366.13 | -0.01% | 230 |
| Oct 27, 2025 | $379.35 | $379.35 | $366.15 | $366.15 | -3.48% | 485 |
| Oct 20, 2025 | $379.35 | $379.35 | $379.35 | $379.35 | -5.77% | 523 |
| Oct 13, 2025 | $402.56 | $402.56 | $402.56 | $402.56 | 0.00% | 107 |
| Oct 6, 2025 | $402.56 | $402.56 | $402.56 | $402.56 | 0.00% | 35 |
| Sep 29, 2025 | $402.56 | $402.56 | $402.56 | $402.56 | 0.00% | 45 |
| Sep 22, 2025 | $402.56 | $402.56 | $402.56 | $402.56 | 0.00% | 145 |
| Sep 15, 2025 | $402.56 | $402.56 | $402.56 | $402.56 | 0.00% | 179 |
| Sep 8, 2025 | $434.83 | $434.83 | $402.56 | $402.56 | -7.42% | 519 |
| Sep 2, 2025 | $434.83 | $434.83 | $434.83 | $434.83 | 0.00% | 192 |
| Aug 25, 2025 | $434.83 | $434.83 | $434.83 | $434.83 | 0.00% | 186 |
| Aug 18, 2025 | $434.83 | $434.83 | $434.83 | $434.83 | 0.00% | 158 |
| Aug 11, 2025 | $434.83 | $434.83 | $434.83 | $434.83 | 0.00% | 247 |
| Aug 4, 2025 | $425.50 | $434.83 | $425.50 | $434.83 | -0.61% | 584 |
| Jul 28, 2025 | $437.48 | $437.48 | $437.48 | $437.48 | 0.00% | 0 |
| Jul 21, 2025 | $437.48 | $437.48 | $437.48 | $437.48 | 0.00% | 0 |
| Jul 14, 2025 | $437.48 | $437.48 | $437.48 | $437.48 | 0.00% | 53 |
| Jul 7, 2025 | $437.48 | $437.48 | $437.48 | $437.48 | 0.00% | 243 |
| Jun 30, 2025 | $437.48 | $437.48 | $437.48 | $437.48 | 0.00% | 274 |
| Jun 23, 2025 | $450.00 | $450.00 | $437.48 | $437.48 | -2.78% | 290 |
| Jun 16, 2025 | $450.00 | $450.00 | $450.00 | $450.00 | 0.00% | 87 |
| Jun 9, 2025 | $450.00 | $450.00 | $450.00 | $450.00 | 0.00% | 165 |
| Jun 2, 2025 | $450.00 | $450.00 | $450.00 | $450.00 | 0.00% | 480 |
| May 26, 2025 | $466.41 | $471.49 | $450.00 | $450.00 | -4.56% | 297 |
| May 19, 2025 | $471.49 | $471.49 | $471.49 | $471.49 | 0.00% | 730 |
| May 12, 2025 | $471.49 | $471.49 | $471.49 | $471.49 | 0.00% | 1,167 |
| May 5, 2025 | $447.21 | $474.05 | $447.21 | $471.49 | +5.43% | 1,087 |
| Apr 28, 2025 | $507.10 | $507.10 | $447.21 | $447.21 | -11.81% | 974 |
| Apr 21, 2025 | $507.10 | $507.10 | $507.10 | $507.10 | 0.00% | 0 |
| Apr 14, 2025 | $507.10 | $507.10 | $507.10 | $507.10 | 0.00% | 84 |
| Apr 7, 2025 | $507.10 | $507.10 | $507.10 | $507.10 | 0.00% | 52 |
| Mar 31, 2025 | $507.10 | $507.10 | $507.10 | $507.10 | 0.00% | 105 |
| Mar 24, 2025 | $507.10 | $507.10 | $507.10 | $507.10 | 0.00% | 54 |
| Mar 17, 2025 | $507.10 | $507.10 | $507.10 | $507.10 | +0.67% | 225 |
| Mar 10, 2025 | $501.84 | $503.71 | $501.84 | $503.71 | +0.37% | 750 |
| Mar 3, 2025 | $492.95 | $502.15 | $492.95 | $501.84 | +0.10% | 2,121 |
| Feb 24, 2025 | $501.35 | $501.35 | $501.35 | $501.35 | -2.06% | 1,395 |
| Feb 18, 2025 | $529.46 | $529.46 | $511.89 | $511.89 | +5.81% | 2,955 |
| Feb 10, 2025 | $466.57 | $483.79 | $465.00 | $483.79 | +4.25% | 2,237 |
| Feb 3, 2025 | $482.83 | $482.95 | $464.07 | $464.07 | -4.17% | 3,995 |
| Jan 27, 2025 | $469.95 | $484.25 | $469.95 | $484.25 | +3.04% | 994 |
| Jan 21, 2025 | $469.95 | $469.95 | $469.95 | $469.95 | 0.00% | 0 |
| Jan 13, 2025 | $469.95 | $469.95 | $469.95 | $469.95 | 0.00% | 91 |
| Jan 6, 2025 | $475.15 | $475.15 | $469.95 | $469.95 | -12.16% | 559 |
| Dec 30, 2024 | $535.00 | $535.00 | $535.00 | $535.00 | 0.00% | 52 |
| Dec 23, 2024 | $535.00 | $535.00 | $535.00 | $535.00 | 0.00% | 77 |
| Dec 16, 2024 | $535.00 | $535.00 | $535.00 | $535.00 | 0.00% | 41 |
| Dec 9, 2024 | $535.00 | $535.00 | $535.00 | $535.00 | 0.00% | 199 |
| Dec 2, 2024 | $535.00 | $535.00 | $535.00 | $535.00 | 0.00% | 119 |
| Nov 25, 2024 | $535.00 | $535.00 | $535.00 | $535.00 | 0.00% | 77 |
| Nov 18, 2024 | $519.70 | $535.00 | $519.70 | $535.00 | +2.94% | 314 |
| Nov 11, 2024 | $518.97 | $519.70 | $518.97 | $519.70 | +0.14% | 1,339 |
| Nov 4, 2024 | $470.90 | $518.97 | $470.90 | $518.97 | +10.21% | 304 |
| Oct 28, 2024 | $495.00 | $495.00 | $470.90 | $470.90 | -4.87% | 229 |
| Oct 21, 2024 | $495.00 | $495.00 | $495.00 | $495.00 | 0.00% | 0 |
| Oct 14, 2024 | $495.00 | $495.00 | $492.30 | $495.00 | 0.00% | 210 |
| Oct 7, 2024 | $495.00 | $495.00 | $495.00 | $495.00 | 0.00% | 147 |
| Sep 30, 2024 | $495.00 | $495.00 | $495.00 | $495.00 | 0.00% | 151 |
| Sep 23, 2024 | $495.00 | $495.00 | $495.00 | $495.00 | 0.00% | 119 |
| Sep 16, 2024 | $485.00 | $495.00 | $485.00 | $495.00 | +2.06% | 3,014 |
| Sep 9, 2024 | $457.28 | $485.00 | $455.90 | $485.00 | -0.02% | 945 |
| Sep 3, 2024 | $485.10 | $485.10 | $485.10 | $485.10 | 0.00% | 118 |
| Aug 26, 2024 | $485.10 | $485.10 | $485.10 | $485.10 | 0.00% | 143 |
| Aug 19, 2024 | $475.00 | $485.10 | $475.00 | $485.10 | +2.13% | 303 |
| Aug 12, 2024 | $458.55 | $475.00 | $458.55 | $475.00 | +3.59% | 1,202 |
| Aug 5, 2024 | $456.19 | $458.55 | $456.19 | $458.55 | -6.75% | 864 |
| Jul 29, 2024 | $491.75 | $491.75 | $491.75 | $491.75 | 0.00% | 237 |
| Jul 22, 2024 | $445.15 | $491.75 | $445.15 | $491.75 | +10.47% | 305 |
| Jul 15, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 94 |
| Jul 8, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 157 |
| Jul 1, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 78 |
| Jun 24, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 135 |
| Jun 17, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 38 |
| Jun 10, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 137 |
| Jun 3, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 160 |
| May 28, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 273 |
| May 20, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 239 |
| May 13, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 138 |
| May 6, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 221 |
| Apr 29, 2024 | $445.15 | $445.15 | $445.15 | $445.15 | 0.00% | 71 |
| Apr 22, 2024 | $424.75 | $445.15 | $424.75 | $445.15 | +4.80% | 355 |
| Apr 15, 2024 | $424.75 | $424.75 | $424.75 | $424.75 | 0.00% | 0 |
| Apr 8, 2024 | $424.75 | $424.75 | $424.75 | $424.75 | 0.00% | 163 |
| Apr 1, 2024 | $429.35 | $429.35 | $424.75 | $424.75 | -1.07% | 355 |
| Mar 25, 2024 | $390.85 | $429.35 | $390.85 | $429.35 | +9.85% | 276 |
| Mar 18, 2024 | $390.85 | $390.85 | $390.85 | $390.85 | 0.00% | 359 |
| Mar 11, 2024 | $390.85 | $390.85 | $390.85 | $390.85 | 0.00% | 25 |
| Mar 4, 2024 | $390.85 | $390.85 | $390.85 | $390.85 | 0.00% | 67 |
| Feb 26, 2024 | $390.85 | $390.85 | $390.85 | $390.85 | 0.00% | 131 |
| Feb 20, 2024 | $390.85 | $390.85 | $390.85 | $390.85 | 0.00% | 155 |
| Feb 12, 2024 | $390.85 | $390.85 | $390.85 | $390.85 | 0.00% | 10 |
| Feb 5, 2024 | $390.85 | $390.85 | $390.85 | $390.85 | 0.00% | 40 |
| Jan 29, 2024 | $390.85 | $390.85 | $390.85 | $390.85 | 0.00% | 106 |
| Jan 22, 2024 | $412.60 | $412.60 | $390.85 | $390.85 | -5.27% | 810 |
| Jan 16, 2024 | $412.60 | $412.60 | $412.60 | $412.60 | 0.00% | 0 |
| Jan 8, 2024 | $412.60 | $412.60 | $412.60 | $412.60 | 0.00% | 142 |
| Jan 2, 2024 | $422.20 | $422.20 | $412.60 | $412.60 | -2.27% | 217 |
| Dec 26, 2023 | $422.20 | $422.20 | $422.20 | $422.20 | 0.00% | 49 |
| Dec 18, 2023 | $422.25 | $422.25 | $422.20 | $422.20 | -0.01% | 123 |
| Dec 11, 2023 | $375.00 | $422.25 | $375.00 | $422.25 | +12.60% | 852 |
| Dec 4, 2023 | $375.00 | $375.00 | $375.00 | $375.00 | 0.00% | 105 |
| Nov 27, 2023 | $375.00 | $375.00 | $375.00 | $375.00 | 0.00% | 30 |
| Nov 20, 2023 | $375.00 | $375.00 | $375.00 | $375.00 | 0.00% | 40 |
| Nov 13, 2023 | $375.00 | $375.00 | $375.00 | $375.00 | 0.00% | 31 |
| Nov 6, 2023 | $375.00 | $375.00 | $375.00 | $375.00 | 0.00% | 131 |
| Oct 30, 2023 | $375.00 | $375.00 | $375.00 | $375.00 | 0.00% | 121 |
| Oct 23, 2023 | $375.00 | $375.00 | $375.00 | $375.00 | 0.00% | 146 |
| Oct 16, 2023 | $388.50 | $388.50 | $375.00 | $375.00 | -3.47% | 112 |
| Oct 9, 2023 | $388.50 | $388.50 | $388.50 | $388.50 | 0.00% | 132 |
| Oct 2, 2023 | $364.19 | $388.50 | $364.19 | $388.50 | +6.68% | 129 |
| Sep 25, 2023 | $364.19 | $364.19 | $364.19 | $364.19 | 0.00% | 159 |
| Sep 18, 2023 | $367.15 | $367.15 | $364.19 | $364.19 | -0.81% | 139 |
| Sep 11, 2023 | $367.15 | $367.15 | $367.15 | $367.15 | 0.00% | 128 |
| Sep 5, 2023 | $367.15 | $367.15 | $367.15 | $367.15 | 0.00% | 95 |
| Aug 28, 2023 | $367.15 | $367.15 | $367.15 | $367.15 | 0.00% | 91 |
| Aug 21, 2023 | $367.15 | $367.15 | $367.15 | $367.15 | 0.00% | 70 |
| Aug 14, 2023 | $367.15 | $367.15 | $367.15 | $367.15 | 0.00% | 53 |
| Aug 7, 2023 | $367.15 | $367.15 | $367.15 | $367.15 | 0.00% | 200 |
| Jul 31, 2023 | $367.15 | $367.15 | $367.15 | $367.15 | 0.00% | 76 |
| Jul 24, 2023 | $367.15 | $367.15 | $367.15 | $367.15 | 0.00% | 482 |
| Jul 17, 2023 | $364.81 | $369.00 | $363.94 | $367.15 | +0.64% | 700 |
| Jul 10, 2023 | $364.81 | $364.81 | $364.81 | $364.81 | 0.00% | 84 |
| Jul 3, 2023 | $364.81 | $364.81 | $364.81 | $364.81 | 0.00% | 75 |
| Jun 26, 2023 | $364.81 | $364.81 | $364.81 | $364.81 | 0.00% | 51 |
| Jun 20, 2023 | $364.81 | $364.81 | $364.81 | $364.81 | -0.62% | 247 |
| Jun 12, 2023 | $344.80 | $378.66 | $344.80 | $367.10 | +6.47% | 4,127 |
| Jun 5, 2023 | $319.30 | $344.80 | $319.30 | $344.80 | +7.99% | 179 |
| May 30, 2023 | $319.30 | $319.30 | $319.30 | $319.30 | 0.00% | 70 |
| May 22, 2023 | $330.21 | $330.59 | $319.30 | $319.30 | -6.25% | 629 |
| May 15, 2023 | $340.59 | $340.59 | $340.59 | $340.59 | 0.00% | 60 |
| May 8, 2023 | $340.59 | $340.59 | $340.59 | $340.59 | 0.00% | 129 |
| May 1, 2023 | $345.16 | $345.16 | $340.59 | $340.59 | -1.32% | 390 |
| Apr 24, 2023 | $311.81 | $345.16 | $311.81 | $345.16 | +10.70% | 679 |
| Apr 17, 2023 | $311.81 | $311.81 | $311.81 | $311.81 | 0.00% | 132 |
| Apr 10, 2023 | $318.53 | $318.53 | $311.81 | $311.81 | -2.11% | 159 |
| Apr 3, 2023 | $316.05 | $318.53 | $315.35 | $318.53 | +1.02% | 1,168 |
| Mar 27, 2023 | $301.95 | $315.32 | $301.95 | $315.32 | +6.53% | 228 |
| Mar 20, 2023 | $296.00 | $296.00 | $296.00 | $296.00 | 0.00% | 46 |
| Mar 13, 2023 | $302.35 | $302.35 | $296.00 | $296.00 | -2.10% | 406 |
| Mar 6, 2023 | $302.35 | $302.35 | $302.35 | $302.35 | 0.00% | 205 |
| Feb 27, 2023 | $305.49 | $305.49 | $302.35 | $302.35 | -1.03% | 1,531 |
| Feb 21, 2023 | $320.43 | $320.43 | $305.49 | $305.49 | -4.66% | 213 |
| Feb 13, 2023 | $298.69 | $320.43 | $298.69 | $320.43 | +8.44% | 808 |
| Feb 6, 2023 | $316.32 | $316.32 | $289.17 | $295.49 | -6.59% | 623 |
| Jan 30, 2023 | $274.75 | $316.32 | $274.75 | $316.32 | +14.88% | 452 |
| Jan 23, 2023 | $272.77 | $275.35 | $271.81 | $275.35 | +1.94% | 533 |
| Jan 17, 2023 | $270.88 | $270.88 | $270.11 | $270.11 | -0.28% | 100 |
| Jan 9, 2023 | $262.32 | $270.88 | $262.32 | $270.88 | +3.26% | 165 |
| Jan 3, 2023 | $252.51 | $262.32 | $252.51 | $262.32 | +3.88% | 832 |
| Dec 27, 2022 | $250.43 | $257.54 | $250.43 | $252.51 | +0.83% | 1,617 |
| Dec 19, 2022 | $277.55 | $277.55 | $250.43 | $250.43 | -9.77% | 4,719 |
| Dec 12, 2022 | $277.55 | $277.55 | $277.55 | $277.55 | 0.00% | 31 |
| Dec 5, 2022 | $277.55 | $277.55 | $277.55 | $277.55 | 0.00% | 22 |
| Nov 28, 2022 | $277.55 | $277.55 | $277.55 | $277.55 | -2.60% | 290 |
| Nov 21, 2022 | $284.97 | $284.97 | $284.97 | $284.97 | 0.00% | 239 |
| Nov 14, 2022 | $284.97 | $284.97 | $284.97 | $284.97 | 0.00% | 39 |
| Nov 7, 2022 | $284.97 | $284.97 | $284.97 | $284.97 | 0.00% | 203 |
| Oct 31, 2022 | $265.72 | $284.97 | $265.72 | $284.97 | +7.24% | 1,754 |
| Oct 24, 2022 | $238.25 | $265.72 | $238.25 | $265.72 | +11.53% | 307 |
| Oct 17, 2022 | $271.73 | $271.73 | $232.59 | $238.25 | -12.32% | 418 |
| Oct 10, 2022 | $271.73 | $271.73 | $271.73 | $271.73 | 0.00% | 18 |
| Oct 3, 2022 | $263.37 | $271.74 | $263.37 | $271.73 | -1.04% | 1,904 |
| Sep 26, 2022 | $274.58 | $274.58 | $274.58 | $274.58 | 0.00% | 275 |
| Sep 19, 2022 | $274.58 | $274.58 | $274.58 | $274.58 | 0.00% | 35 |
| Sep 12, 2022 | $286.51 | $286.51 | $274.58 | $274.58 | -3.38% | 207 |
| Sep 6, 2022 | $305.03 | $305.03 | $284.20 | $284.20 | -6.83% | 127 |
| Aug 29, 2022 | $305.03 | $305.03 | $305.03 | $305.03 | 0.00% | 209 |
| Aug 22, 2022 | $305.03 | $305.03 | $305.03 | $305.03 | 0.00% | 259 |
| Aug 15, 2022 | $243.86 | $305.03 | $243.86 | $305.03 | +25.08% | 1,011 |
| Aug 8, 2022 | $243.86 | $243.86 | $243.86 | $243.86 | 0.00% | 0 |
| Aug 1, 2022 | $243.86 | $243.86 | $243.86 | $243.86 | 0.00% | 0 |
| Jul 25, 2022 | $243.86 | $243.86 | $243.86 | $243.86 | 0.00% | 0 |
| Jul 18, 2022 | $243.86 | $243.86 | $243.86 | $243.86 | 0.00% | 0 |
| Jul 11, 2022 | $243.86 | $243.86 | $243.86 | $243.86 | 0.00% | 61 |
| Jul 5, 2022 | $243.86 | $243.86 | $243.86 | $243.86 | 0.00% | 176 |
| Jun 27, 2022 | $243.89 | $243.89 | $243.86 | $243.86 | +4.25% | 434 |
| Jun 21, 2022 | $234.50 | $234.50 | $233.91 | $233.91 | -0.25% | 291 |
| Jun 13, 2022 | $260.40 | $260.40 | $234.50 | $234.50 | -9.95% | 133 |
| Jun 6, 2022 | $260.40 | $260.40 | $260.40 | $260.40 | +0.48% | 623 |
| May 31, 2022 | $259.16 | $259.16 | $259.16 | $259.16 | 0.00% | 132 |
| May 23, 2022 | $266.31 | $266.31 | $259.16 | $259.16 | -2.68% | 327 |
| May 16, 2022 | $266.31 | $266.31 | $266.31 | $266.31 | 0.00% | 114 |
| May 9, 2022 | $266.31 | $266.31 | $266.31 | $266.31 | 0.00% | 271 |
| May 2, 2022 | $269.72 | $269.72 | $266.31 | $266.31 | -7.76% | 643 |
| Apr 25, 2022 | $288.71 | $288.71 | $288.71 | $288.71 | 0.00% | 39 |
| Apr 18, 2022 | $301.25 | $301.25 | $288.71 | $288.71 | -4.16% | 302 |
| Apr 11, 2022 | $301.25 | $301.25 | $301.25 | $301.25 | 0.00% | 15 |
| Apr 4, 2022 | $301.25 | $301.25 | $301.25 | $301.25 | 0.00% | 19 |
| Mar 28, 2022 | $310.60 | $310.60 | $301.25 | $301.25 | -3.01% | 613 |
| Mar 21, 2022 | $304.41 | $310.60 | $304.41 | $310.60 | +2.03% | 249 |
| Mar 14, 2022 | $273.00 | $305.02 | $273.00 | $304.41 | +11.51% | 1,657 |
| Mar 7, 2022 | $273.00 | $273.00 | $273.00 | $273.00 | 0.00% | 204 |
| Feb 28, 2022 | $259.38 | $273.00 | $259.38 | $273.00 | +5.25% | 515 |
| Feb 22, 2022 | $259.38 | $259.38 | $259.38 | $259.38 | -5.14% | 218 |
| Feb 14, 2022 | $273.44 | $273.44 | $273.44 | $273.44 | 0.00% | 71 |
| Feb 7, 2022 | $280.79 | $280.79 | $273.44 | $273.44 | -2.62% | 498 |
| Jan 31, 2022 | $279.30 | $281.66 | $279.30 | $280.79 | +2.11% | 772 |
| Jan 24, 2022 | $293.68 | $293.68 | $275.00 | $275.00 | -6.36% | 476 |
| Jan 18, 2022 | $293.68 | $293.68 | $293.68 | $293.68 | 0.00% | 126 |
| Jan 10, 2022 | $314.00 | $314.00 | $293.68 | $293.68 | -6.47% | 432 |
| Jan 3, 2022 | $306.82 | $314.00 | $305.80 | $314.00 | +2.34% | 2,169 |
| Dec 27, 2021 | $300.28 | $306.82 | $300.28 | $306.82 | +2.18% | 1,031 |
| Dec 20, 2021 | $309.05 | $309.05 | $300.28 | $300.28 | -2.84% | 617 |
| Dec 13, 2021 | $307.19 | $311.36 | $307.19 | $309.05 | +0.61% | 535 |
| Dec 6, 2021 | $299.22 | $307.19 | $297.55 | $307.19 | +2.66% | 869 |
| Nov 29, 2021 | $302.69 | $302.69 | $298.54 | $299.22 | -1.15% | 439 |
| Nov 22, 2021 | $302.69 | $302.69 | $302.69 | $302.69 | 0.00% | 51 |
| Nov 15, 2021 | $302.69 | $302.69 | $302.69 | $302.69 | 0.00% | 172 |
| Nov 8, 2021 | $294.22 | $302.69 | $294.22 | $302.69 | +2.88% | 421 |
| Nov 1, 2021 | $295.21 | $295.21 | $294.22 | $294.22 | -0.55% | 650 |
| Oct 25, 2021 | $295.85 | $295.85 | $295.85 | $295.85 | -0.66% | 211 |
| Oct 18, 2021 | $277.90 | $300.41 | $277.90 | $297.82 | +7.17% | 7,200 |
| Oct 11, 2021 | $277.90 | $277.90 | $277.90 | $277.90 | 0.00% | 38 |
| Oct 4, 2021 | $266.85 | $277.90 | $266.85 | $277.90 | +4.11% | 725 |
| Sep 27, 2021 | $277.68 | $277.68 | $266.92 | $266.92 | -3.78% | 4,300 |
| Sep 20, 2021 | $275.15 | $278.08 | $275.15 | $277.40 | +0.82% | 2,115 |
| Sep 13, 2021 | $275.15 | $275.15 | $275.15 | $275.15 | 0.00% | 63 |
| Sep 7, 2021 | $275.15 | $275.15 | $275.15 | $275.15 | 0.00% | 96 |
| Aug 30, 2021 | $275.15 | $275.15 | $275.15 | $275.15 | 0.00% | 20 |
| Aug 23, 2021 | $275.15 | $275.15 | $275.15 | $275.15 | 0.00% | 82 |
| Aug 16, 2021 | $275.15 | $275.15 | $275.15 | $275.15 | 0.00% | 97 |
| Aug 9, 2021 | $292.01 | $292.01 | $275.15 | $275.15 | -5.77% | 498 |
| Aug 2, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 0 |
| Jul 26, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 0 |
| Jul 19, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 0 |
| Jul 12, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 9 |
| Jul 6, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 48 |
| Jun 28, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 57 |
| Jun 21, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 19 |
| Jun 14, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 90 |
| Jun 7, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 113 |
| Jun 1, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 42 |
| May 24, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 66 |
| May 17, 2021 | $292.01 | $292.01 | $292.01 | $292.01 | 0.00% | 108 |
| May 10, 2021 | $298.68 | $298.68 | $291.65 | $292.01 | -2.23% | 387 |
| May 3, 2021 | $292.11 | $298.68 | $292.11 | $298.68 | +2.25% | 2,256 |
| Apr 26, 2021 | $292.11 | $292.11 | $292.11 | $292.11 | 0.00% | 173 |
| Apr 19, 2021 | $278.39 | $292.11 | $278.39 | $292.11 | +4.93% | 369 |
| Apr 12, 2021 | $255.50 | $279.16 | $255.50 | $278.39 | +8.96% | 710 |
| Apr 5, 2021 | $255.50 | $255.50 | $255.50 | $255.50 | 0.00% | 29 |
| Mar 29, 2021 | $255.50 | $255.50 | $255.50 | $255.50 | 0.00% | 67 |
| Mar 22, 2021 | $255.38 | $255.50 | $255.38 | $255.50 | +0.05% | 218 |
| Mar 15, 2021 | $235.94 | $255.39 | $235.94 | $255.38 | +8.24% | 542 |
| Mar 8, 2021 | $235.94 | $235.94 | $235.94 | $235.94 | 0.00% | 31 |
| Mar 1, 2021 | $251.85 | $251.85 | $235.94 | $235.94 | -6.32% | 338 |
| Feb 22, 2021 | $251.85 | $251.85 | $251.85 | $251.85 | 0.00% | 187 |
| Feb 16, 2021 | $251.85 | $251.85 | $251.85 | $251.85 | 0.00% | 19 |
| Feb 8, 2021 | $262.89 | $262.89 | $251.85 | $251.85 | -4.20% | 127 |
| Feb 1, 2021 | $262.89 | $262.89 | $262.89 | $262.89 | 0.00% | 73 |
| Jan 25, 2021 | $244.73 | $262.89 | $242.46 | $262.89 | +7.42% | 585 |
| Jan 19, 2021 | $240.79 | $248.79 | $240.79 | $244.73 | +8.04% | 1,500 |
| Jan 11, 2021 | $233.05 | $233.05 | $226.51 | $226.51 | -2.81% | 175 |
| Jan 4, 2021 | $233.05 | $233.05 | $233.05 | $233.05 | 0.00% | 227 |
| Dec 28, 2020 | $233.05 | $233.05 | $233.05 | $233.05 | +1.05% | 226 |
| Dec 21, 2020 | $230.12 | $230.62 | $230.12 | $230.62 | +0.22% | 410 |
| Dec 14, 2020 | $219.80 | $230.22 | $219.80 | $230.12 | +4.70% | 528 |
| Dec 7, 2020 | $227.16 | $227.16 | $219.80 | $219.80 | -3.24% | 426 |
| Nov 30, 2020 | $228.39 | $228.39 | $226.10 | $227.16 | -1.40% | 776 |
| Nov 23, 2020 | $232.00 | $232.00 | $230.39 | $230.39 | -0.69% | 351 |
| Nov 16, 2020 | $232.00 | $232.00 | $232.00 | $232.00 | 0.00% | 194 |
| Nov 9, 2020 | $244.41 | $244.41 | $227.00 | $232.00 | +1.58% | 908 |
| Nov 2, 2020 | $231.41 | $231.41 | $228.00 | $228.40 | +1.74% | 314 |
| Oct 26, 2020 | $235.28 | $235.28 | $223.99 | $224.50 | -4.58% | 667 |
| Oct 19, 2020 | $237.99 | $237.99 | $235.28 | $235.28 | -1.14% | 100 |
| Oct 12, 2020 | $237.99 | $237.99 | $237.99 | $237.99 | 0.00% | 26 |
| Oct 5, 2020 | $232.92 | $238.10 | $232.92 | $237.99 | +2.18% | 384 |
| Sep 28, 2020 | $232.92 | $232.92 | $232.92 | $232.92 | 0.00% | 75 |
| Sep 21, 2020 | $232.92 | $232.92 | $232.92 | $232.92 | 0.00% | 35 |
| Sep 14, 2020 | $232.92 | $232.92 | $232.92 | $232.92 | 0.00% | 91 |
| Sep 8, 2020 | $241.00 | $241.00 | $232.92 | $232.92 | -3.35% | 325 |
| Aug 31, 2020 | $242.80 | $242.80 | $241.00 | $241.00 | -0.74% | 140 |
| Aug 24, 2020 | $240.82 | $242.80 | $240.82 | $242.80 | +0.82% | 118 |
| Aug 17, 2020 | $238.93 | $240.82 | $238.93 | $240.82 | +0.79% | 317 |
| Aug 10, 2020 | $236.25 | $238.93 | $236.25 | $238.93 | +1.13% | 219 |
| Aug 3, 2020 | $236.25 | $236.25 | $236.25 | $236.25 | -0.31% | 115 |
| Jul 27, 2020 | $230.27 | $236.99 | $230.27 | $236.99 | +2.92% | 406 |
| Jul 20, 2020 | $199.37 | $230.27 | $194.65 | $230.27 | +19.06% | 2,506 |
| Jul 13, 2020 | $178.40 | $193.40 | $178.40 | $193.40 | +8.41% | 467 |
| Jul 6, 2020 | $178.40 | $178.40 | $178.40 | $178.40 | 0.00% | 69 |
| Jun 29, 2020 | $178.40 | $178.40 | $178.40 | $178.40 | 0.00% | 58 |
| Jun 22, 2020 | $178.40 | $178.40 | $178.40 | $178.40 | 0.00% | 65 |
| Jun 15, 2020 | $179.75 | $179.75 | $178.40 | $178.40 | -0.75% | 105 |
| Jun 8, 2020 | $177.90 | $181.11 | $177.90 | $179.75 | +0.27% | 3,703 |
| Jun 1, 2020 | $175.29 | $180.00 | $175.29 | $179.27 | +2.27% | 2,601 |
| May 26, 2020 | $169.34 | $177.28 | $169.34 | $175.29 | +13.57% | 1,700 |
| May 18, 2020 | $154.35 | $154.35 | $154.35 | $154.35 | 0.00% | 20 |
| May 11, 2020 | $162.25 | $162.25 | $154.00 | $154.35 | -4.87% | 305 |
| May 4, 2020 | $162.25 | $162.25 | $162.25 | $162.25 | 0.00% | 22 |
| Apr 27, 2020 | $159.82 | $166.22 | $159.82 | $162.25 | +2.26% | 720 |
| Apr 20, 2020 | $148.41 | $158.66 | $146.16 | $158.66 | +2.59% | 400 |
| Apr 13, 2020 | $154.66 | $154.66 | $154.66 | $154.66 | 0.00% | 5 |
| Apr 6, 2020 | $154.66 | $154.66 | $154.66 | $154.66 | -1.04% | 369 |
| Mar 30, 2020 | $155.37 | $156.29 | $154.99 | $156.29 | +9.39% | 1,008 |
| Mar 23, 2020 | $140.00 | $142.88 | $139.00 | $142.88 | -5.00% | 1,193 |
| Mar 16, 2020 | $159.07 | $169.32 | $150.40 | $150.40 | -5.45% | 555 |
| Mar 9, 2020 | $179.99 | $179.99 | $159.07 | $159.07 | -11.62% | 614 |
| Mar 2, 2020 | $162.76 | $179.99 | $162.76 | $179.99 | +18.02% | 900 |
| Feb 24, 2020 | $174.26 | $174.26 | $152.51 | $152.51 | -12.48% | 871 |
| Feb 18, 2020 | $174.26 | $174.26 | $174.26 | $174.26 | 0.00% | 0 |
| Feb 10, 2020 | $176.44 | $176.44 | $172.46 | $174.26 | -1.24% | 215 |
| Feb 3, 2020 | $180.08 | $180.08 | $176.44 | $176.44 | -2.02% | 579 |
| Jan 27, 2020 | $181.50 | $181.50 | $178.18 | $180.08 | -0.78% | 1,937 |
| Jan 21, 2020 | $181.50 | $181.50 | $181.50 | $181.50 | 0.00% | 0 |
| Jan 13, 2020 | $181.50 | $181.50 | $181.50 | $181.50 | 0.00% | 110 |
| Jan 6, 2020 | $181.50 | $181.50 | $181.50 | $181.50 | 0.00% | 0 |
| Dec 30, 2019 | $181.00 | $181.50 | $180.67 | $181.50 | +1.69% | 7,800 |
| Dec 23, 2019 | $178.48 | $178.48 | $178.48 | $178.48 | 0.00% | 0 |
| Dec 16, 2019 | $178.48 | $178.48 | $178.48 | $178.48 | 0.00% | 24 |
| Dec 9, 2019 | $178.48 | $178.48 | $178.48 | $178.48 | 0.00% | 12 |
| Dec 2, 2019 | $178.48 | $178.48 | $178.48 | $178.48 | 0.00% | 0 |
| Nov 25, 2019 | $179.31 | $179.31 | $178.48 | $178.48 | -0.46% | 100 |
| Nov 18, 2019 | $179.31 | $179.31 | $179.31 | $179.31 | 0.00% | 2 |
| Nov 11, 2019 | $178.90 | $179.31 | $177.56 | $179.31 | +0.23% | 235 |
| Nov 4, 2019 | $178.90 | $178.90 | $178.90 | $178.90 | 0.00% | 302 |
| Oct 28, 2019 | $176.00 | $178.90 | $176.00 | $178.90 | +1.65% | 279 |
| Oct 21, 2019 | $171.66 | $176.00 | $171.66 | $176.00 | +2.53% | 305 |
| Oct 14, 2019 | $165.00 | $172.76 | $165.00 | $171.66 | +4.04% | 600 |
| Oct 7, 2019 | $165.00 | $165.00 | $165.00 | $165.00 | -0.11% | 400 |
| Sep 30, 2019 | $165.18 | $165.18 | $165.18 | $165.18 | 0.00% | 74 |
| Sep 23, 2019 | $165.18 | $165.18 | $165.18 | $165.18 | -2.84% | 100 |
| Sep 16, 2019 | $170.00 | $170.00 | $170.00 | $170.00 | 0.00% | 9 |
| Sep 9, 2019 | $167.50 | $170.00 | $167.50 | $170.00 | +3.65% | 401 |
| Sep 3, 2019 | $164.02 | $164.02 | $164.02 | $164.02 | 0.00% | 8 |
| Aug 26, 2019 | $153.77 | $164.02 | $153.77 | $164.02 | +6.67% | 100 |
| Aug 19, 2019 | $153.77 | $153.77 | $153.77 | $153.77 | 0.00% | 39 |
| Aug 12, 2019 | $155.25 | $155.25 | $153.77 | $153.77 | -0.95% | 100 |
| Aug 5, 2019 | $154.00 | $155.25 | $154.00 | $155.25 | -2.09% | 200 |
| Jul 29, 2019 | $162.00 | $162.00 | $158.56 | $158.56 | -2.12% | 250 |
| Jul 22, 2019 | $154.65 | $162.00 | $154.65 | $162.00 | +4.75% | 289 |
| Jul 15, 2019 | $165.10 | $165.10 | $154.65 | $154.65 | -6.33% | 307 |
| Jul 8, 2019 | $165.19 | $165.19 | $165.10 | $165.10 | -0.05% | 301 |
| Jul 1, 2019 | $165.19 | $165.19 | $165.19 | $165.19 | 0.00% | 156 |
| Jun 24, 2019 | $165.19 | $165.19 | $165.19 | $165.19 | 0.00% | 0 |
| Jun 17, 2019 | $165.19 | $165.19 | $165.19 | $165.19 | 0.00% | 0 |
| Jun 10, 2019 | $165.19 | $165.19 | $165.19 | $165.19 | 0.00% | 0 |
| Jun 3, 2019 | $163.15 | $165.19 | $163.15 | $165.19 | +1.25% | 100 |
| May 28, 2019 | $163.15 | $163.15 | $163.15 | $163.15 | 0.00% | 200 |
| May 20, 2019 | $163.15 | $163.15 | $163.15 | $163.15 | 0.00% | 200 |
| May 13, 2019 | $163.15 | $163.15 | $163.15 | $163.15 | 0.00% | 100 |
| May 6, 2019 | $163.15 | $163.15 | $163.15 | $163.15 | 0.00% | 200 |
| Apr 29, 2019 | $161.00 | $170.15 | $161.00 | $163.15 | +1.34% | 500 |
| Apr 22, 2019 | $152.00 | $161.75 | $152.00 | $161.00 | +6.62% | 502 |
| Apr 15, 2019 | $145.00 | $151.00 | $145.00 | $151.00 | +5.59% | 500 |
| Apr 8, 2019 | $150.00 | $150.00 | $143.00 | $143.00 | -4.67% | 200 |
| Apr 1, 2019 | $144.27 | $150.00 | $144.27 | $150.00 | +3.97% | 400 |
| Mar 25, 2019 | $144.27 | $144.27 | $144.27 | $144.27 | 0.00% | 0 |
| Mar 18, 2019 | $139.54 | $144.28 | $139.54 | $144.27 | +3.39% | 300 |
| Mar 11, 2019 | $140.29 | $140.29 | $139.54 | $139.54 | -0.53% | 400 |
| Mar 4, 2019 | $146.00 | $146.00 | $140.29 | $140.29 | -3.91% | 101 |
| Feb 25, 2019 | $147.18 | $147.18 | $146.00 | $146.00 | -0.54% | 300 |
| Feb 19, 2019 | $144.00 | $146.80 | $144.00 | $146.80 | +1.94% | 400 |
| Feb 11, 2019 | $144.42 | $153.00 | $144.00 | $144.00 | -0.29% | 500 |
| Feb 4, 2019 | $148.48 | $148.77 | $144.42 | $144.42 | +3.11% | 500 |
| Jan 28, 2019 | $140.06 | $141.66 | $140.06 | $140.06 | 0.00% | 300 |
| Jan 22, 2019 | $140.06 | $140.06 | $140.06 | $140.06 | -1.13% | 4 |
| Jan 14, 2019 | $141.66 | $141.66 | $141.66 | $141.66 | 0.00% | 168 |
| Jan 7, 2019 | $141.66 | $141.66 | $141.66 | $141.66 | 0.00% | 100 |
| Dec 31, 2018 | $135.25 | $141.66 | $135.25 | $141.66 | +4.74% | 500 |
| Dec 24, 2018 | $134.38 | $135.27 | $132.69 | $135.25 | +1.23% | 6,600 |
| Dec 17, 2018 | $151.39 | $151.39 | $133.60 | $133.61 | -11.74% | 4,800 |
| Dec 10, 2018 | $152.87 | $152.87 | $151.39 | $151.39 | -0.97% | 200 |
| Dec 3, 2018 | $153.76 | $153.79 | $151.76 | $152.87 | -0.58% | 2,000 |
| Nov 26, 2018 | $149.40 | $154.63 | $149.40 | $153.76 | +2.92% | 2,002 |
| Nov 19, 2018 | $145.20 | $149.40 | $145.20 | $149.40 | +2.89% | 103 |
| Nov 12, 2018 | $143.75 | $148.03 | $143.03 | $145.20 | -2.14% | 2,801 |
| Nov 5, 2018 | $148.37 | $148.37 | $148.37 | $148.37 | 0.00% | 206 |
| Oct 29, 2018 | $149.03 | $149.03 | $141.62 | $148.37 | +0.93% | 2,006 |
| Oct 22, 2018 | $158.53 | $163.03 | $143.92 | $147.01 | -7.74% | 4,600 |
| Oct 15, 2018 | $163.72 | $166.01 | $159.18 | $159.34 | -2.98% | 5,401 |
| Oct 8, 2018 | $172.02 | $173.05 | $164.24 | $164.24 | -7.39% | 3,700 |
| Oct 1, 2018 | $177.35 | $177.35 | $177.35 | $177.35 | 0.00% | 124 |
| Sep 24, 2018 | $175.57 | $177.35 | $175.57 | $177.35 | -2.02% | 301 |
| Sep 17, 2018 | $180.26 | $181.00 | $180.26 | $181.00 | +0.41% | 105 |
| Sep 10, 2018 | $180.25 | $180.26 | $180.25 | $180.26 | +3.68% | 213 |
| Sep 4, 2018 | $173.86 | $173.86 | $173.86 | $173.86 | 0.00% | 2 |
| Aug 27, 2018 | $176.00 | $177.08 | $173.86 | $173.86 | +2.27% | 1,000 |
| Aug 20, 2018 | $170.00 | $170.00 | $170.00 | $170.00 | 0.00% | 58 |
| Aug 13, 2018 | $170.00 | $170.00 | $170.00 | $170.00 | -1.65% | 102 |
| Aug 6, 2018 | $173.95 | $173.95 | $172.86 | $172.86 | -0.63% | 300 |
| Jul 30, 2018 | $166.26 | $173.95 | $166.26 | $173.95 | +4.63% | 394 |
| Jul 23, 2018 | $183.26 | $183.26 | $166.26 | $166.26 | -9.28% | 700 |
| Jul 16, 2018 | $183.26 | $183.26 | $183.26 | $183.26 | 0.00% | 0 |
| Jul 9, 2018 | $181.50 | $183.26 | $181.50 | $183.26 | +3.67% | 1,200 |
| Jul 2, 2018 | $176.78 | $176.78 | $176.78 | $176.78 | 0.00% | 4 |
| Jun 25, 2018 | $178.50 | $179.45 | $176.78 | $176.78 | -5.45% | 400 |
| Jun 18, 2018 | $192.75 | $192.75 | $186.96 | $186.96 | -3.00% | 121 |
| Jun 11, 2018 | $188.49 | $192.75 | $188.49 | $192.75 | +2.26% | 713 |
| Jun 4, 2018 | $183.59 | $188.75 | $183.59 | $188.49 | +2.67% | 500 |
| May 29, 2018 | $183.59 | $183.59 | $183.59 | $183.59 | 0.00% | 6 |
| May 21, 2018 | $184.57 | $184.57 | $183.59 | $183.59 | -0.53% | 101 |
| May 14, 2018 | $175.00 | $184.57 | $175.00 | $184.57 | +5.47% | 256 |
| May 7, 2018 | $167.96 | $175.00 | $167.96 | $175.00 | +4.19% | 186 |
| Apr 30, 2018 | $170.23 | $170.23 | $166.66 | $167.96 | -1.33% | 469 |
| Apr 23, 2018 | $190.00 | $190.00 | $168.13 | $170.23 | -10.41% | 2,300 |
| Apr 16, 2018 | $185.19 | $191.01 | $185.19 | $190.00 | +2.15% | 500 |
| Apr 9, 2018 | $186.94 | $186.94 | $186.00 | $186.00 | -0.50% | 122 |
| Apr 2, 2018 | $180.27 | $187.00 | $180.27 | $186.94 | +3.70% | 357 |
| Mar 26, 2018 | $175.75 | $180.27 | $175.75 | $180.27 | +2.57% | 300 |
| Mar 19, 2018 | $182.75 | $182.75 | $175.75 | $175.75 | -3.83% | 100 |
| Mar 12, 2018 | $178.85 | $182.75 | $178.85 | $182.75 | +5.64% | 509 |
| Mar 5, 2018 | $167.70 | $173.00 | $167.70 | $173.00 | +3.16% | 100 |
| Feb 26, 2018 | $170.00 | $170.00 | $165.00 | $167.70 | -1.35% | 200 |
| Feb 20, 2018 | $169.15 | $170.00 | $169.15 | $170.00 | +0.50% | 300 |
| Feb 12, 2018 | $165.02 | $169.15 | $165.02 | $169.15 | +2.50% | 255 |
| Feb 5, 2018 | $174.00 | $174.00 | $165.02 | $165.02 | -6.67% | 800 |
| Jan 29, 2018 | $179.75 | $179.90 | $176.82 | $176.82 | -1.63% | 984 |
| Jan 22, 2018 | $177.40 | $179.75 | $175.94 | $179.75 | +2.54% | 616 |
| Jan 16, 2018 | $174.01 | $175.30 | $173.74 | $175.30 | +0.74% | 406 |
| Jan 8, 2018 | $169.16 | $187.69 | $169.16 | $174.01 | +2.87% | 8,100 |
| Jan 2, 2018 | $169.16 | $169.16 | $169.16 | $169.16 | +0.09% | 1,108 |
| Dec 26, 2017 | $169.00 | $169.16 | $168.90 | $169.00 | -0.04% | 7,026 |
| Dec 18, 2017 | $167.58 | $169.06 | $166.46 | $169.06 | +2.27% | 6,902 |
| Dec 11, 2017 | $166.55 | $170.22 | $165.30 | $165.30 | -0.75% | 600 |
| Dec 4, 2017 | $166.55 | $166.55 | $166.55 | $166.55 | 0.00% | 17 |
| Nov 27, 2017 | $166.62 | $166.62 | $166.55 | $166.55 | -0.04% | 154 |
| Nov 20, 2017 | $166.62 | $166.62 | $166.62 | $166.62 | 0.00% | 4 |
| Nov 13, 2017 | $166.62 | $166.62 | $166.62 | $166.62 | 0.00% | 0 |
| Nov 6, 2017 | $166.62 | $166.62 | $166.62 | $166.62 | 0.00% | 1 |
| Oct 30, 2017 | $161.87 | $166.63 | $161.87 | $166.62 | +2.93% | 223 |
| Oct 23, 2017 | $160.15 | $161.87 | $157.05 | $161.87 | +1.07% | 477 |
| Oct 16, 2017 | $160.15 | $160.15 | $160.15 | $160.15 | 0.00% | 0 |
| Oct 9, 2017 | $160.15 | $160.15 | $160.15 | $160.15 | 0.00% | 26 |
| Oct 2, 2017 | $160.15 | $160.15 | $160.15 | $160.15 | 0.00% | 4 |
| Sep 25, 2017 | $154.92 | $160.15 | $154.92 | $160.15 | +3.38% | 213 |
| Sep 18, 2017 | $154.92 | $154.92 | $154.92 | $154.92 | 0.00% | 127 |
| Sep 11, 2017 | $151.26 | $154.92 | $151.26 | $154.92 | +2.42% | 303 |
| Sep 5, 2017 | $146.26 | $151.26 | $146.26 | $151.26 | +3.42% | 110 |
| Aug 28, 2017 | $147.00 | $147.00 | $142.00 | $146.26 | -0.50% | 2,036 |
| Aug 21, 2017 | $146.62 | $147.00 | $146.62 | $147.00 | -2.75% | 245 |
| Aug 14, 2017 | $151.16 | $151.16 | $151.16 | $151.16 | 0.00% | 75 |
| Aug 7, 2017 | $151.16 | $151.16 | $151.16 | $151.16 | 0.00% | 0 |
| Jul 31, 2017 | $151.96 | $151.96 | $151.16 | $151.16 | -0.53% | 33 |
| Jul 24, 2017 | $151.96 | $151.96 | $151.96 | $151.96 | 0.00% | 62 |
| Jul 17, 2017 | $152.01 | $152.01 | $151.96 | $151.96 | -0.03% | 906 |
| Jul 10, 2017 | $156.45 | $156.45 | $150.85 | $152.00 | -2.84% | 9,804 |
| Jul 3, 2017 | $151.88 | $156.45 | $151.88 | $156.45 | +3.01% | 714 |
| Jun 26, 2017 | $157.14 | $157.14 | $151.75 | $151.88 | -3.35% | 327 |
| Jun 19, 2017 | $150.72 | $157.14 | $150.72 | $157.14 | +5.03% | 504 |
| Jun 12, 2017 | $145.87 | $149.62 | $145.87 | $149.62 | +2.57% | 756 |
| Jun 5, 2017 | $138.12 | $145.87 | $138.12 | $145.87 | +5.61% | 927 |
| May 30, 2017 | $138.12 | $138.12 | $138.12 | $138.12 | 0.00% | 10 |
| May 22, 2017 | $138.12 | $138.12 | $138.12 | $138.12 | 0.00% | 28 |
| May 15, 2017 | $138.12 | $138.12 | $138.12 | $138.12 | 0.00% | 60 |
| May 8, 2017 | $138.12 | $138.12 | $138.12 | $138.12 | -0.85% | 229 |
| May 1, 2017 | $141.00 | $141.00 | $139.30 | $139.30 | -1.21% | 712 |
| Apr 24, 2017 | $137.77 | $142.26 | $137.77 | $141.00 | +2.34% | 431 |
| Apr 17, 2017 | $137.18 | $137.77 | $134.10 | $137.77 | +0.43% | 1,262 |
| Apr 10, 2017 | $143.08 | $143.08 | $136.87 | $137.18 | -4.12% | 771 |
| Apr 3, 2017 | $143.25 | $143.25 | $142.84 | $143.08 | -0.12% | 528 |
| Mar 27, 2017 | $148.21 | $148.21 | $143.07 | $143.25 | -3.35% | 238 |
| Mar 20, 2017 | $148.21 | $148.21 | $148.21 | $148.21 | 0.00% | 20 |
| Mar 13, 2017 | $147.50 | $148.64 | $147.50 | $148.21 | -0.63% | 764 |
| Mar 6, 2017 | $149.15 | $149.15 | $149.15 | $149.15 | 0.00% | 175 |
| Feb 27, 2017 | $150.92 | $150.92 | $149.15 | $149.15 | -0.43% | 853 |
| Feb 21, 2017 | $153.02 | $153.02 | $145.50 | $149.80 | -2.10% | 488 |
| Feb 13, 2017 | $152.70 | $153.02 | $148.02 | $153.02 | +0.21% | 1,323 |
| Feb 6, 2017 | $152.70 | $152.70 | $152.70 | $152.70 | 0.00% | 77 |
| Jan 30, 2017 | $152.70 | $152.70 | $152.70 | $152.70 | 0.00% | 83 |
| Jan 23, 2017 | $149.83 | $152.70 | $149.83 | $152.70 | +2.66% | 743 |
| Jan 17, 2017 | $148.75 | $148.75 | $148.75 | $148.75 | 0.00% | 93 |
| Jan 9, 2017 | $148.75 | $148.75 | $148.75 | $148.75 | 0.00% | 86 |
| Jan 3, 2017 | $148.75 | $148.75 | $148.75 | $148.75 | 0.00% | 71 |
| Dec 27, 2016 | $151.04 | $151.04 | $147.47 | $148.75 | -1.52% | 1,505 |
| Dec 19, 2016 | $151.04 | $151.04 | $151.04 | $151.04 | +0.25% | 198 |
| Dec 12, 2016 | $157.67 | $157.67 | $150.67 | $150.67 | -4.47% | 725 |
| Dec 5, 2016 | $147.55 | $157.72 | $147.55 | $157.72 | +6.89% | 226 |
| Nov 28, 2016 | $147.54 | $147.83 | $147.54 | $147.55 | +0.99% | 2,613 |
| Nov 21, 2016 | $146.11 | $146.11 | $146.11 | $146.11 | +0.17% | 313 |
| Nov 14, 2016 | $146.16 | $146.16 | $144.97 | $145.86 | – | 826 |
Seasonality
WSO.B return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -0.7% | 2.6% | 4.9% | -1.4% | 0.2% | 4.1% | 1.5% | -1.2% | -1.2% | 2.3% | -0.6% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 15.9% | 7.7% | -12.1% | 23.3% | -10.3% | -13.3% | -7.3% | -1.8% | -1.6% | -7.5% | ||
| 2025 | -9.0% | 3.5% | 1.1% | -11.3% | 0.6% | -2.8% | 0.7% | -0.6% | -7.4% | -8.4% | -4.0% | -3.6% |
| 2024 | -6.9% | 0.0% | 9.9% | 4.3% | 0.0% | 0.0% | 11.1% | -1.4% | 2.0% | -4.3% | 13.6% | 0.0% |
| 2023 | 9.8% | 11.2% | 3.2% | 10.3% | -7.5% | 14.3% | 1.3% | 0.0% | -0.8% | 3.6% | 0.0% | 12.6% |
| 2022 | -8.4% | -7.1% | 19.7% | -6.4% | -10.2% | -5.9% | 0.9% | 25.1% | -10.0% | -2.4% | 4.5% | -9.0% |
| 2021 | 13.7% | -4.2% | 1.4% | 15.2% | -0.0% | 0.0% | 0.7% | -5.8% | -2.3% | 10.9% | 2.3% | 1.4% |
| 2020 | 0.1% | -15.3% | 2.5% | 5.0% | 8.0% | 1.8% | 34.2% | 2.5% | -4.1% | -2.9% | 1.2% | 2.6% |
| 2019 | 4.7% | 4.2% | -1.2% | 14.4% | 0.0% | 1.3% | -1.0% | 1.2% | 0.7% | 9.4% | -0.2% | 1.7% |
| 2018 | 7.2% | -5.5% | 6.0% | -4.8% | 7.8% | -3.7% | -0.8% | -0.1% | 2.0% | -15.6% | 3.6% | -12.0% |
| 2017 | 3.4% | -1.2% | -5.0% | -0.8% | -2.0% | 10.0% | 0.9% | -3.8% | 9.5% | 4.9% | -0.0% | 1.4% |