Watsco, Inc. ( WSO) - Price History

Monthly price history for WSO (Watsco, Inc.)

DateAdjusted priceReal price
August 2026 $313.06 $313.06
July 2026 $309.30 $309.30
June 2026 $413.18 $416.73
May 2026 $363.97 $367.10
April 2026 $434.11 $437.84
March 2026 $357.83 $363.79
February 2026 $410.49 $417.33
January 2026 $380.12 $386.45
December 2025 $328.81 $336.95
November 2025 $338.03 $346.40
October 2025 $359.12 $368.01
September 2025 $391.24 $404.30
August 2025 $389.39 $402.38
July 2025 $436.32 $450.88
June 2025 $424.65 $441.62
May 2025 $426.52 $443.57
April 2025 $442.17 $459.84
March 2025 $485.92 $508.30
February 2025 $482.12 $504.33
January 2025 $457.52 $478.59
December 2024 $450.53 $473.89
November 2024 $524.41 $551.60
October 2024 $449.70 $473.01
September 2024 $465.08 $491.88
August 2024 $449.51 $475.42
July 2024 $462.82 $489.49
June 2024 $435.64 $463.24
May 2024 $446.60 $474.90
April 2024 $421.04 $447.72
March 2024 $403.59 $431.97
February 2024 $368.22 $394.12
January 2024 $365.29 $390.98
December 2023 $397.91 $428.47
November 2023 $354.97 $382.23
October 2023 $324.01 $348.89
September 2023 $348.54 $377.72
August 2023 $336.38 $364.55
July 2023 $348.97 $378.19
June 2023 $349.66 $381.47
May 2023 $297.32 $324.37
April 2023 $317.49 $346.38
March 2023 $289.36 $318.16
February 2023 $277.13 $304.71
January 2023 $261.36 $287.37
December 2022 $224.81 $249.40
November 2022 $242.46 $268.98
October 2022 $244.24 $270.96
September 2022 $230.08 $257.46
August 2022 $243.10 $272.03
July 2022 $244.82 $273.95
June 2022 $211.55 $238.82
May 2022 $226.44 $255.63
April 2022 $236.31 $266.78
March 2022 $267.80 $304.64
February 2022 $240.04 $273.06
January 2022 $248.39 $282.56
December 2021 $273.28 $312.88
November 2021 $255.66 $292.71
October 2021 $252.93 $289.58
September 2021 $229.51 $264.62
August 2021 $241.48 $278.42
July 2021 $244.96 $282.44
June 2021 $246.92 $286.64
May 2021 $251.02 $291.40
April 2021 $252.27 $292.86
March 2021 $223.05 $260.75
February 2021 $207.95 $243.10
January 2021 $204 $238.49
December 2020 $192.33 $226.55
November 2020 $193.02 $227.36
October 2020 $190.28 $224.14
September 2020 $196.23 $232.89
August 2020 $206.43 $244.99
July 2020 $198.91 $236.07
June 2020 $148.33 $177.70
May 2020 $148.51 $177.91
April 2020 $134.38 $160.99
March 2020 $130.39 $158.03
February 2020 $129.52 $156.98
January 2020 $143.50 $173.92
December 2019 $147.30 $180.15
November 2019 $145.51 $177.97
October 2019 $144.15 $176.30
September 2019 $137.01 $169.18
August 2019 $132.45 $163.55
July 2019 $131.70 $162.62
June 2019 $131.15 $163.53
May 2019 $126.22 $157.39
April 2019 $127.09 $158.47
March 2019 $113.58 $143.21
February 2019 $114.12 $143.89
January 2019 $116.96 $147.48
December 2018 $109.12 $139.14
November 2018 $120.53 $153.70
October 2018 $116.20 $148.18
September 2018 $138.43 $178.10
August 2018 $136.01 $174.99
July 2018 $134.09 $172.51
June 2018 $137.48 $178.28
May 2018 $141.91 $184.02
April 2018 $129.10 $167.42
March 2018 $138.48 $180.97
February 2018 $126.54 $165.37
January 2018 $137.57 $179.79
December 2017 $129.18 $170.04
November 2017 $127.26 $167.50
October 2017 $126.55 $166.57
September 2017 $121.42 $161.07
August 2017 $111.08 $147.36
July 2017 $113.65 $150.77
June 2017 $115.29 $154.20
May 2017 $105.51 $141.12
April 2017 $103.77 $138.80
March 2017 $106.25 $143.18
February 2017 $110.03 $148.27
January 2017 $113.35 $152.74
December 2016 $109.14 $148.12
November 2016 $109.79 $149
October 2016 $101.16 $137.29
September 2016 $103.06 $140.90
August 2016 $108.15 $147.86
July 2016 $105.35 $144.04
June 2016 $102.29 $140.69
May 2016 $97.59 $134.23
April 2016 $97.76 $134.47
March 2016 $97.34 $134.74
February 2016 $92.15 $127.55
January 2016 $83.95 $116.21
December 2015 $83.98 $117.13
November 2015 $91.13 $127.11
October 2015 $88.21 $123.03
September 2015 $84.48 $118.48
August 2015 $87.32 $122.46
July 2015 $91.44 $128.24
June 2015 $87.74 $123.74
May 2015 $89.28 $125.92
April 2015 $85.29 $120.29
March 2015 $88.63 $125.70
February 2015 $82.66 $117.24
January 2015 $76.76 $108.86
December 2014 $74.94 $107
November 2014 $71.09 $101.50
October 2014 $71.18 $101.62
September 2014 $59.95 $86.18
August 2014 $64.34 $92.49
July 2014 $62.30 $89.57
June 2014 $71.04 $102.76
May 2014 $69.57 $100.63
April 2014 $71.15 $102.91
March 2014 $68.80 $99.91
February 2014 $67.74 $98.38
January 2014 $65.15 $94.62
December 2013 $65.86 $96.06
November 2013 $65.80 $95.96
October 2013 $65.34 $95.29
September 2013 $64.36 $94.27
August 2013 $61.31 $89.80
July 2013 $63.73 $93.35
June 2013 $57.16 $83.96
May 2013 $59.40 $87.25
April 2013 $57.45 $84.38
March 2013 $57.14 $84.18
February 2013 $52.86 $77.87
January 2013 $51.14 $75.35
December 2012 $50.67 $74.90
November 2012 $48.50 $71.69
October 2012 $46.24 $68.35
September 2012 $47.54 $75.79
August 2012 $47.34 $75.46
July 2012 $42.62 $67.94
June 2012 $45.91 $73.80
May 2012 $45.80 $73.61
April 2012 $44.76 $71.95
March 2012 $45.67 $74.04
February 2012 $44.03 $71.39
January 2012 $42.54 $68.97
December 2011 $40.13 $65.66
November 2011 $38.81 $63.50
October 2011 $37.69 $61.66
September 2011 $30.93 $51.10
August 2011 $36.11 $59.65
July 2011 $35.82 $59.18
June 2011 $40.80 $67.99
May 2011 $40.17 $66.94
April 2011 $42.54 $70.89
March 2011 $41.50 $69.71
February 2011 $38.44 $64.58
January 2011 $37.33 $62.72
December 2010 $37.24 $63.08
November 2010 $35.58 $60.27
October 2010 $33.04 $55.97
September 2010 $32.57 $55.68
August 2010 $30.04 $51.35
July 2010 $32.59 $55.71
June 2010 $33.59 $57.92
May 2010 $33.95 $58.55
April 2010 $34.34 $59.22
March 2010 $32.69 $56.88
February 2010 $33.24 $57.84
January 2010 $27.56 $47.96
December 2009 $27.87 $48.98
November 2009 $28.54 $50.16
October 2009 $29.15 $51.22
September 2009 $30.40 $53.91
August 2009 $29.79 $52.83
July 2009 $29.58 $52.46
June 2009 $27.30 $48.93
May 2009 $27.46 $49.23
April 2009 $23.96 $42.95
March 2009 $18.76 $34.03
February 2009 $18.92 $34.33
January 2009 $18.22 $33.05
December 2008 $20.90 $38.40
November 2008 $21.42 $39.34
October 2008 $22.37 $41.09
September 2008 $27.06 $50.28
August 2008 $27.55 $51.19
July 2008 $26.84 $49.87
June 2008 $22.26 $41.80
May 2008 $24.76 $46.50
April 2008 $24.16 $45.37
March 2008 $21.82 $41.42
February 2008 $20.02 $38
January 2008 $19.39 $36.80
December 2007 $19.14 $36.76
November 2007 $18.87 $36.25
October 2007 $21.68 $41.64
September 2007 $23.96 $46.43
August 2007 $24.83 $48.12
July 2007 $25.75 $49.91
June 2007 $27.90 $54.40
May 2007 $32.42 $63.21
April 2007 $27.27 $53.17
March 2007 $26.03 $51.07
February 2007 $25.65 $50.34
January 2007 $26 $51.02
December 2006 $23.90 $47.16
November 2006 $26.19 $51.68
October 2006 $25.24 $49.80
September 2006 $23.20 $46.01
August 2006 $22.15 $43.94
July 2006 $22.35 $44.32
June 2006 $30.03 $59.82
May 2006 $28.12 $56.01
April 2006 $31.85 $63.45
March 2006 $35.53 $71.05
February 2006 $34.81 $69.62
January 2006 $35.37 $70.74
December 2005 $29.82 $59.81
November 2005 $31.28 $62.75
October 2005 $28.33 $56.83
September 2005 $26.37 $53.11
August 2005 $24.21 $48.76
July 2005 $23.51 $47.36
June 2005 $21.08 $42.60
May 2005 $21.87 $44.19
April 2005 $21.47 $43.39
March 2005 $20.77 $42.10
February 2005 $18.82 $38.16
January 2005 $17.07 $34.61
December 2004 $17.30 $35.22
November 2004 $16.25 $33.07
October 2004 $13.98 $28.46
September 2004 $14.71 $30.03
August 2004 $14.24 $29.08
July 2004 $14.32 $29.24
June 2004 $13.70 $28.07
May 2004 $12.77 $26.17
April 2004 $14.22 $29.15
March 2004 $14.10 $29
February 2004 $13.30 $27.36
January 2004 $11.20 $23.04
December 2003 $11.01 $22.73
November 2003 $11.26 $23.24
October 2003 $10.37 $21.41
September 2003 $9.22 $19.11
August 2003 $8.93 $18.50
July 2003 $8.41 $17.43
June 2003 $7.97 $16.56
May 2003 $7.56 $15.70
April 2003 $7.46 $15.49
March 2003 $6.57 $13.68
February 2003 $6.71 $13.97
January 2003 $7.51 $15.65
December 2002 $7.84 $16.38
November 2002 $7.64 $15.95
October 2002 $7.66 $16
September 2002 $6.83 $14.30
August 2002 $7.50 $15.70
July 2002 $6.79 $14.20
June 2002 $8.71 $18.25
May 2002 $8.21 $17.20
April 2002 $8.63 $18.09
March 2002 $8.50 $17.85
February 2002 $7.12 $14.95
January 2002 $6.43 $13.50
December 2001 $6.75 $14.20
November 2001 $6.11 $12.85
October 2001 $6.18 $12.99
September 2001 $6.21 $13.09
August 2001 $6.71 $14.14
July 2001 $6.74 $14.20
June 2001 $6.68 $14.10
May 2001 $6.63 $14
April 2001 $6.13 $12.94
March 2001 $5.48 $11.58
February 2001 $5.96 $12.60
January 2001 $5.60 $11.85
December 2000 $5.44 $11.52
November 2000 $5.10 $10.80
October 2000 $4.44 $9.42
September 2000 $4.84 $10.29
August 2000 $6 $12.75
July 2000 $6.56 $13.94
June 2000 $5.87 $12.50
May 2000 $6.96 $14.81
April 2000 $6.05 $12.88
March 2000 $4.89 $10.44
February 2000 $3.93 $8.38
January 2000 $5.45 $11.62
December 1999 $5.41 $11.56
November 1999 $5.09 $10.88
October 1999 $4.74 $10.12
September 1999 $5.31 $11.38
August 1999 $6.53 $14
July 1999 $6.80 $14.56
June 1999 $7.63 $16.38
May 1999 $9 $19.31
April 1999 $9.14 $19.62
March 1999 $6.80 $14.62
February 1999 $5.44 $11.69
January 1999 $7.15 $15.38
December 1998 $7.78 $16.75
November 1998 $8.33 $17.94
October 1998 $7.87 $16.94
September 1998 $6.96 $15
August 1998 $6.78 $14.62
July 1998 $9.62 $31.12
June 1998 $10.87 $35.19
May 1998 $9.07 $29.38
April 1998 $9.03 $29.25
March 1998 $8.29 $26.88
February 1998 $8.44 $27.38
January 1998 $8.08 $26.19
December 1997 $7.60 $24.69
November 1997 $8.01 $26
October 1997 $7.24 $23.50
September 1997 $9.61 $31.25
August 1997 $8.34 $27.12
July 1997 $9.27 $30.12
June 1997 $7.68 $25
May 1997 $8.91 $29
April 1997 $7.64 $24.88
March 1997 $7.82 $25.50
February 1997 $8.90 $29
January 1997 $9.47 $30.88
December 1996 $8.85 $28.88
November 1996 $7.74 $25.25
October 1996 $5.94 $19.38
September 1996 $6.23 $20.38
August 1996 $5.96 $19.50
July 1996 $4.97 $16.25
June 1996 $6.41 $21
May 1996 $6.13 $30.12
April 1996 $5.78 $28.38
March 1996 $5.28 $26
February 1996 $4.44 $21.88
January 1996 $3.43 $16.88
December 1995 $3.62 $17.88
November 1995 $3.34 $16.50
October 1995 $3.37 $16.62
September 1995 $3.46 $17.12
August 1995 $3 $14.88
July 1995 $2.93 $14.50
June 1995 $2.72 $13.50
May 1995 $2.69 $13.38
April 1995 $2.46 $18.38
March 1995 $2.37 $17.75
February 1995 $2.12 $15.88
January 1995 $2.14 $16
December 1994 $2.21 $16.62
November 1994 $2.16 $16.25
October 1994 $2.16 $16.25
September 1994 $2.12 $16
August 1994 $2.12 $16
July 1994 $2.19 $16.50
June 1994 $2.11 $16
May 1994 $2.08 $15.75
April 1994 $2.13 $16.12
March 1994 $1.94 $14.75
February 1994 $1.94 $14.75
January 1994 $1.87 $14.25
December 1993 $1.68 $12.88
November 1993 $1.70 $13
October 1993 $1.62 $12.38
September 1993 $1.87 $14.38
August 1993 $1.96 $15
July 1993 $1.99 $15.25
June 1993 $1.90 $14.62
May 1993 $1.95 $15
April 1993 $2 $15.38
March 1993 $1.76 $13.62
February 1993 $1.54 $11.88
January 1993 $1.71 $13.25
December 1992 $1.58 $12.25
November 1992 $1.61 $12.50
October 1992 $1.51 $11.75
September 1992 $1.46 $11.38
August 1992 $1.25 $9.75
July 1992 $1.15 $9
June 1992 $1.14 $9
May 1992 $1.26 $9.88
April 1992 $1.22 $9.62
March 1992 $1.10 $9.12
February 1992 $0.90 $7.50
January 1992 $0.96 $8
December 1991 $0.96 $8
November 1991 $1 $8.50
October 1991 $1 $8.50
September 1991 $1 $8.50
August 1991 $1.04 $9
July 1991 $0.91 $7.88
June 1991 $0.84 $7.25
May 1991 $0.96 $8.50
April 1991 $0.96 $8.50
March 1991 $0.99 $8.75
February 1991 $0.91 $8.50
January 1991 $0.86 $8
December 1990 $0.84 $8
November 1990 $0.92 $8.75
October 1990 $0.89 $8.50
September 1990 $0.85 $8.25
August 1990 $1.04 $10.12
July 1990 $1.04 $10.12
June 1990 $1.05 $10.38
May 1990 $0.97 $9.62
April 1990 $0.88 $8.75
March 1990 $0.82 $8.50
February 1990 $0.82 $8.50
January 1990 $0.85 $8.75
December 1989 $0.86 $9
November 1989 $0.90 $9.50
October 1989 $0.94 $9.88
September 1989 $0.86 $9.25
August 1989 $0.86 $9.25
July 1989 $0.89 $9.50
June 1989 $0.73 $8
May 1989 $0.78 $8.50
April 1989 $0.78 $8.50
March 1989 $0.67 $7.62
February 1989 $0.66 $7.50
January 1989 $0.70 $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 $0.64 $7.88
May 1988 $0.63 $7.75
April 1988 $0.62 $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 $0.55 $7.25
September 1987 $0.78 $10.38
August 1987 $0.79 $10.62
July 1987 $0.86 $11.50
June 1987 $0.94 $12.75
May 1987 $0.97 $13.25
April 1987 $0.64 $8.75
March 1987 $0.64 $9
February 1987 $0.59 $8.25
January 1987 $0.57 $8
December 1986 $0.53 $7.62
November 1986 $0.63 $9
October 1986 $0.68 $9.75
September 1986 $0.55 $8
August 1986 $0.66 $9.62
July 1986 $0.60 $8.75
June 1986 $0.57 $8.50
May 1986 $0.62 $9.25
April 1986 $0.59 $8.75
March 1986 $0.44 $6.62
February 1986 $0.45 $6.88
January 1986 $0.42 $6.38
December 1985 $0.41 $6.38
November 1985 $0.43 $6.62
October 1985 $0.44 $6.88
September 1985 $0.44 $7
August 1985 $0.60 $9.62
July 1985 $0.63 $10
June 1985 $0.61 $9.88
May 1985 $0.56 $9
April 1985 $0.54 $9
March 1985 $0.54 $9
February 1985 $0.60 $10
January 1985 $0.50 $8.25
December 1984 $0.47 $8
November 1984 $0.47 $7.88
October 1984 $0.47 $8
September 1984 $0.49 $8.25
August 1984 $0.50 $8.50
July 1984 $0.47 $7.88
June 1984 $0.46 $7.75

WSO

Price: $313.06

52 week price:
300.66
459.00

Dividend Yield: 3.87%

5-year range yield:
2.19%
3.87%

Forward Dividend Yield: 4.22%

Payout Ratio: 82.38%

Payout Ratio Range:
-1087.71%
1313.37%

Dividend Per Share: 13.20 USD

Earnings Per Share: 11.83 USD

P/E Ratio: 28.32

Exchange: NYQ

Sector: Industrials

Industry: Industrial Distribution

Country: United States

Volume: 214800

Ebitda: 61.4 million

Market Capitalization: 13.8 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 11.20%

DGR5: 11.07%

DGR10: 15.76%

DGR20: 19.06%

Links: