Watsco, Inc. ( WSO) - Price History

Monthly price history for WSO (Watsco, Inc.)

DateAdjusted priceReal price
June 2026 $391.23 $391.23
May 2026 $367.10 $367.10
April 2026 $437.84 $437.84
March 2026 $360.90 $363.79
February 2026 $414.02 $417.33
January 2026 $383.38 $386.45
December 2025 $331.64 $336.95
November 2025 $340.94 $346.40
October 2025 $362.21 $368.01
September 2025 $394.61 $404.30
August 2025 $392.73 $402.38
July 2025 $440.07 $450.88
June 2025 $428.30 $441.62
May 2025 $430.19 $443.57
April 2025 $445.97 $459.84
March 2025 $490.10 $508.30
February 2025 $486.27 $504.33
January 2025 $461.45 $478.59
December 2024 $454.40 $473.89
November 2024 $528.92 $551.60
October 2024 $453.56 $473.01
September 2024 $469.07 $491.88
August 2024 $453.38 $475.42
July 2024 $466.79 $489.49
June 2024 $439.38 $463.24
May 2024 $450.44 $474.90
April 2024 $424.66 $447.72
March 2024 $407.06 $431.97
February 2024 $371.39 $394.12
January 2024 $368.43 $390.98
December 2023 $401.33 $428.47
November 2023 $358.02 $382.23
October 2023 $326.79 $348.89
September 2023 $351.53 $377.72
August 2023 $339.27 $364.55
July 2023 $351.97 $378.19
June 2023 $352.66 $381.47
May 2023 $299.88 $324.37
April 2023 $320.22 $346.38
March 2023 $291.85 $318.16
February 2023 $279.51 $304.71
January 2023 $263.61 $287.37
December 2022 $226.74 $249.40
November 2022 $244.54 $268.98
October 2022 $246.34 $270.96
September 2022 $232.06 $257.46
August 2022 $245.19 $272.03
July 2022 $246.92 $273.95
June 2022 $213.36 $238.82
May 2022 $228.38 $255.63
April 2022 $238.34 $266.78
March 2022 $270.10 $304.64
February 2022 $242.10 $273.06
January 2022 $250.52 $282.56
December 2021 $275.63 $312.88
November 2021 $257.86 $292.71
October 2021 $255.10 $289.58
September 2021 $231.48 $264.62
August 2021 $243.55 $278.42
July 2021 $247.07 $282.44
June 2021 $249.04 $286.64
May 2021 $253.17 $291.40
April 2021 $254.44 $292.86
March 2021 $224.96 $260.75
February 2021 $209.74 $243.10
January 2021 $205.76 $238.49
December 2020 $193.98 $226.55
November 2020 $194.68 $227.36
October 2020 $191.92 $224.14
September 2020 $197.92 $232.89
August 2020 $208.20 $244.99
July 2020 $200.62 $236.07
June 2020 $149.61 $177.70
May 2020 $149.78 $177.91
April 2020 $135.54 $160.99
March 2020 $131.51 $158.03
February 2020 $130.64 $156.98
January 2020 $144.74 $173.92
December 2019 $148.56 $180.15
November 2019 $146.76 $177.97
October 2019 $145.39 $176.30
September 2019 $138.19 $169.18
August 2019 $133.59 $163.55
July 2019 $132.83 $162.62
June 2019 $132.28 $163.53
May 2019 $127.31 $157.39
April 2019 $128.18 $158.47
March 2019 $114.55 $143.21
February 2019 $115.10 $143.89
January 2019 $117.97 $147.48
December 2018 $110.05 $139.14
November 2018 $121.57 $153.70
October 2018 $117.20 $148.18
September 2018 $139.62 $178.10
August 2018 $137.18 $174.99
July 2018 $135.24 $172.51
June 2018 $138.66 $178.28
May 2018 $143.13 $184.02
April 2018 $130.22 $167.42
March 2018 $139.67 $180.97
February 2018 $127.63 $165.37
January 2018 $138.76 $179.79
December 2017 $130.30 $170.04
November 2017 $128.35 $167.50
October 2017 $127.64 $166.57
September 2017 $122.46 $161.07
August 2017 $112.04 $147.36
July 2017 $114.63 $150.77
June 2017 $116.28 $154.20
May 2017 $106.42 $141.12
April 2017 $104.66 $138.80
March 2017 $107.16 $143.18
February 2017 $110.98 $148.27
January 2017 $114.32 $152.74
December 2016 $110.08 $148.12
November 2016 $110.74 $149
October 2016 $102.03 $137.29
September 2016 $103.94 $140.90
August 2016 $109.08 $147.86
July 2016 $106.26 $144.04
June 2016 $103.17 $140.69
May 2016 $98.43 $134.23
April 2016 $98.60 $134.47
March 2016 $98.18 $134.74
February 2016 $92.94 $127.55
January 2016 $84.68 $116.21
December 2015 $84.70 $117.13
November 2015 $91.92 $127.11
October 2015 $88.97 $123.03
September 2015 $85.21 $118.48
August 2015 $88.07 $122.46
July 2015 $92.23 $128.24
June 2015 $88.49 $123.74
May 2015 $90.05 $125.92
April 2015 $86.02 $120.29
March 2015 $89.39 $125.70
February 2015 $83.37 $117.24
January 2015 $77.42 $108.86
December 2014 $75.59 $107
November 2014 $71.70 $101.50
October 2014 $71.79 $101.62
September 2014 $60.46 $86.18
August 2014 $64.89 $92.49
July 2014 $62.84 $89.57
June 2014 $71.66 $102.76
May 2014 $70.17 $100.63
April 2014 $71.76 $102.91
March 2014 $69.39 $99.91
February 2014 $68.32 $98.38
January 2014 $65.71 $94.62
December 2013 $66.43 $96.06
November 2013 $66.36 $95.96
October 2013 $65.90 $95.29
September 2013 $64.91 $94.27
August 2013 $61.84 $89.80
July 2013 $64.28 $93.35
June 2013 $57.65 $83.96
May 2013 $59.91 $87.25
April 2013 $57.94 $84.38
March 2013 $57.63 $84.18
February 2013 $53.31 $77.87
January 2013 $51.58 $75.35
December 2012 $51.11 $74.90
November 2012 $48.92 $71.69
October 2012 $46.64 $68.35
September 2012 $47.95 $75.79
August 2012 $47.74 $75.46
July 2012 $42.99 $67.94
June 2012 $46.31 $73.80
May 2012 $46.19 $73.61
April 2012 $45.15 $71.95
March 2012 $46.06 $74.04
February 2012 $44.41 $71.39
January 2012 $42.91 $68.97
December 2011 $40.48 $65.66
November 2011 $39.14 $63.50
October 2011 $38.01 $61.66
September 2011 $31.20 $51.10
August 2011 $36.42 $59.65
July 2011 $36.13 $59.18
June 2011 $41.15 $67.99
May 2011 $40.52 $66.94
April 2011 $42.91 $70.89
March 2011 $41.85 $69.71
February 2011 $38.77 $64.58
January 2011 $37.66 $62.72
December 2010 $37.56 $63.08
November 2010 $35.89 $60.27
October 2010 $33.32 $55.97
September 2010 $32.85 $55.68
August 2010 $30.30 $51.35
July 2010 $32.87 $55.71
June 2010 $33.87 $57.92
May 2010 $34.24 $58.55
April 2010 $34.64 $59.22
March 2010 $32.97 $56.88
February 2010 $33.53 $57.84
January 2010 $27.80 $47.96
December 2009 $28.11 $48.98
November 2009 $28.79 $50.16
October 2009 $29.40 $51.22
September 2009 $30.66 $53.91
August 2009 $30.05 $52.83
July 2009 $29.84 $52.46
June 2009 $27.53 $48.93
May 2009 $27.70 $49.23
April 2009 $24.17 $42.95
March 2009 $18.92 $34.03
February 2009 $19.08 $34.33
January 2009 $18.37 $33.05
December 2008 $21.08 $38.40
November 2008 $21.60 $39.34
October 2008 $22.56 $41.09
September 2008 $27.29 $50.28
August 2008 $27.79 $51.19
July 2008 $27.07 $49.87
June 2008 $22.45 $41.80
May 2008 $24.98 $46.50
April 2008 $24.37 $45.37
March 2008 $22.01 $41.42
February 2008 $20.19 $38
January 2008 $19.55 $36.80
December 2007 $19.30 $36.76
November 2007 $19.04 $36.25
October 2007 $21.87 $41.64
September 2007 $24.16 $46.43
August 2007 $25.04 $48.12
July 2007 $25.97 $49.91
June 2007 $28.14 $54.40
May 2007 $32.70 $63.21
April 2007 $27.51 $53.17
March 2007 $26.25 $51.07
February 2007 $25.87 $50.34
January 2007 $26.22 $51.02
December 2006 $24.11 $47.16
November 2006 $26.42 $51.68
October 2006 $25.46 $49.80
September 2006 $23.40 $46.01
August 2006 $22.34 $43.94
July 2006 $22.54 $44.32
June 2006 $30.29 $59.82
May 2006 $28.36 $56.01
April 2006 $32.12 $63.45
March 2006 $35.83 $71.05
February 2006 $35.11 $69.62
January 2006 $35.68 $70.74
December 2005 $30.07 $59.81
November 2005 $31.55 $62.75
October 2005 $28.57 $56.83
September 2005 $26.60 $53.11
August 2005 $24.42 $48.76
July 2005 $23.72 $47.36
June 2005 $21.26 $42.60
May 2005 $22.06 $44.19
April 2005 $21.66 $43.39
March 2005 $20.94 $42.10
February 2005 $18.98 $38.16
January 2005 $17.22 $34.61
December 2004 $17.45 $35.22
November 2004 $16.39 $33.07
October 2004 $14.10 $28.46
September 2004 $14.83 $30.03
August 2004 $14.36 $29.08
July 2004 $14.44 $29.24
June 2004 $13.81 $28.07
May 2004 $12.88 $26.17
April 2004 $14.34 $29.15
March 2004 $14.22 $29
February 2004 $13.42 $27.36
January 2004 $11.30 $23.04
December 2003 $11.11 $22.73
November 2003 $11.36 $23.24
October 2003 $10.46 $21.41
September 2003 $9.30 $19.11
August 2003 $9 $18.50
July 2003 $8.48 $17.43
June 2003 $8.04 $16.56
May 2003 $7.62 $15.70
April 2003 $7.52 $15.49
March 2003 $6.62 $13.68
February 2003 $6.76 $13.97
January 2003 $7.58 $15.65
December 2002 $7.91 $16.38
November 2002 $7.70 $15.95
October 2002 $7.73 $16
September 2002 $6.89 $14.30
August 2002 $7.57 $15.70
July 2002 $6.84 $14.20
June 2002 $8.78 $18.25
May 2002 $8.28 $17.20
April 2002 $8.70 $18.09
March 2002 $8.58 $17.85
February 2002 $7.18 $14.95
January 2002 $6.49 $13.50
December 2001 $6.81 $14.20
November 2001 $6.16 $12.85
October 2001 $6.23 $12.99
September 2001 $6.26 $13.09
August 2001 $6.77 $14.14
July 2001 $6.80 $14.20
June 2001 $6.74 $14.10
May 2001 $6.69 $14
April 2001 $6.18 $12.94
March 2001 $5.52 $11.58
February 2001 $6.01 $12.60
January 2001 $5.65 $11.85
December 2000 $5.48 $11.52
November 2000 $5.14 $10.80
October 2000 $4.48 $9.42
September 2000 $4.88 $10.29
August 2000 $6.05 $12.75
July 2000 $6.62 $13.94
June 2000 $5.92 $12.50
May 2000 $7.02 $14.81
April 2000 $6.10 $12.88
March 2000 $4.93 $10.44
February 2000 $3.96 $8.38
January 2000 $5.50 $11.62
December 1999 $5.46 $11.56
November 1999 $5.13 $10.88
October 1999 $4.78 $10.12
September 1999 $5.35 $11.38
August 1999 $6.59 $14
July 1999 $6.85 $14.56
June 1999 $7.70 $16.38
May 1999 $9.08 $19.31
April 1999 $9.22 $19.62
March 1999 $6.86 $14.62
February 1999 $5.48 $11.69
January 1999 $7.21 $15.38
December 1998 $7.85 $16.75
November 1998 $8.40 $17.94
October 1998 $7.94 $16.94
September 1998 $7.02 $15
August 1998 $6.84 $14.62
July 1998 $9.70 $31.12
June 1998 $10.96 $35.19
May 1998 $9.15 $29.38
April 1998 $9.11 $29.25
March 1998 $8.36 $26.88
February 1998 $8.52 $27.38
January 1998 $8.15 $26.19
December 1997 $7.67 $24.69
November 1997 $8.08 $26
October 1997 $7.30 $23.50
September 1997 $9.70 $31.25
August 1997 $8.42 $27.12
July 1997 $9.35 $30.12
June 1997 $7.75 $25
May 1997 $8.99 $29
April 1997 $7.71 $24.88
March 1997 $7.89 $25.50
February 1997 $8.97 $29
January 1997 $9.55 $30.88
December 1996 $8.92 $28.88
November 1996 $7.80 $25.25
October 1996 $5.99 $19.38
September 1996 $6.28 $20.38
August 1996 $6.02 $19.50
July 1996 $5.01 $16.25
June 1996 $6.47 $21
May 1996 $6.18 $30.12
April 1996 $5.82 $28.38
March 1996 $5.33 $26
February 1996 $4.48 $21.88
January 1996 $3.46 $16.88
December 1995 $3.65 $17.88
November 1995 $3.37 $16.50
October 1995 $3.40 $16.62
September 1995 $3.49 $17.12
August 1995 $3.03 $14.88
July 1995 $2.95 $14.50
June 1995 $2.74 $13.50
May 1995 $2.72 $13.38
April 1995 $2.49 $18.38
March 1995 $2.39 $17.75
February 1995 $2.14 $15.88
January 1995 $2.16 $16
December 1994 $2.23 $16.62
November 1994 $2.18 $16.25
October 1994 $2.18 $16.25
September 1994 $2.14 $16
August 1994 $2.14 $16
July 1994 $2.21 $16.50
June 1994 $2.13 $16
May 1994 $2.10 $15.75
April 1994 $2.15 $16.12
March 1994 $1.96 $14.75
February 1994 $1.96 $14.75
January 1994 $1.89 $14.25
December 1993 $1.70 $12.88
November 1993 $1.72 $13
October 1993 $1.63 $12.38
September 1993 $1.89 $14.38
August 1993 $1.97 $15
July 1993 $2 $15.25
June 1993 $1.92 $14.62
May 1993 $1.96 $15
April 1993 $2.01 $15.38
March 1993 $1.78 $13.62
February 1993 $1.55 $11.88
January 1993 $1.73 $13.25
December 1992 $1.59 $12.25
November 1992 $1.62 $12.50
October 1992 $1.52 $11.75
September 1992 $1.47 $11.38
August 1992 $1.26 $9.75
July 1992 $1.16 $9
June 1992 $1.15 $9
May 1992 $1.27 $9.88
April 1992 $1.23 $9.62
March 1992 $1.11 $9.12
February 1992 $0.91 $7.50
January 1992 $0.97 $8
December 1991 $0.97 $8
November 1991 $1.01 $8.50
October 1991 $1.01 $8.50
September 1991 $1.01 $8.50
August 1991 $1.05 $9
July 1991 $0.92 $7.88
June 1991 $0.84 $7.25
May 1991 $0.97 $8.50
April 1991 $0.97 $8.50
March 1991 $1 $8.75
February 1991 $0.92 $8.50
January 1991 $0.86 $8
December 1990 $0.84 $8
November 1990 $0.92 $8.75
October 1990 $0.90 $8.50
September 1990 $0.85 $8.25
August 1990 $1.05 $10.12
July 1990 $1.05 $10.12
June 1990 $1.06 $10.38
May 1990 $0.98 $9.62
April 1990 $0.89 $8.75
March 1990 $0.83 $8.50
February 1990 $0.83 $8.50
January 1990 $0.86 $8.75
December 1989 $0.86 $9
November 1989 $0.91 $9.50
October 1989 $0.95 $9.88
September 1989 $0.87 $9.25
August 1989 $0.87 $9.25
July 1989 $0.90 $9.50
June 1989 $0.74 $8
May 1989 $0.79 $8.50
April 1989 $0.79 $8.50
March 1989 $0.68 $7.62
February 1989 $0.67 $7.50
January 1989 $0.71 $8
December 1988 $0.55 $6.38
November 1988 $0.55 $6.38
October 1988 $0.51 $5.88
September 1988 $0.56 $6.62
August 1988 $0.59 $7
July 1988 $0.60 $7.12
June 1988 $0.65 $7.88
May 1988 $0.64 $7.75
April 1988 $0.63 $7.62
March 1988 $0.59 $7.50
February 1988 $0.61 $7.75
January 1988 $0.59 $7.50
December 1987 $0.49 $6.38
November 1987 $0.51 $6.62
October 1987 $0.56 $7.25
September 1987 $0.78 $10.38
August 1987 $0.80 $10.62
July 1987 $0.87 $11.50
June 1987 $0.94 $12.75
May 1987 $0.98 $13.25
April 1987 $0.64 $8.75
March 1987 $0.65 $9
February 1987 $0.59 $8.25
January 1987 $0.58 $8
December 1986 $0.54 $7.62
November 1986 $0.63 $9
October 1986 $0.69 $9.75
September 1986 $0.55 $8
August 1986 $0.67 $9.62
July 1986 $0.61 $8.75
June 1986 $0.58 $8.50
May 1986 $0.63 $9.25
April 1986 $0.59 $8.75
March 1986 $0.44 $6.62
February 1986 $0.46 $6.88
January 1986 $0.42 $6.38
December 1985 $0.41 $6.38
November 1985 $0.43 $6.62
October 1985 $0.45 $6.88
September 1985 $0.44 $7
August 1985 $0.61 $9.62
July 1985 $0.63 $10
June 1985 $0.61 $9.88
May 1985 $0.56 $9
April 1985 $0.55 $9
March 1985 $0.55 $9
February 1985 $0.61 $10
January 1985 $0.50 $8.25
December 1984 $0.48 $8
November 1984 $0.47 $7.88
October 1984 $0.48 $8
September 1984 $0.49 $8.25
August 1984 $0.51 $8.50
July 1984 $0.47 $7.88
June 1984 $0.46 $7.75

WSO

List: Contenders

Price: $391.23

52 week price:
323.05
494.94

Dividend Yield: 3.31%

5-year range yield:
2.19%
3.71%

Forward Dividend Yield: 3.47%

Payout Ratio: 82.38%

Payout Ratio Range:
-1087.71%
1313.37%

Dividend Per Share: 13.20 USD

Earnings Per Share: 11.70 USD

P/E Ratio: 35.45

Exchange: NYQ

Sector: Industrials

Industry: Industrial Distribution

Country: United States

Volume: 214800

Ebitda: 61.4 million

Market Capitalization: 15.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 11.35%

DGR5: 11.07%

DGR10: 15.87%

DGR20: 19.27%

Links: