Watsco Stock Price History
NYSE: WSOConsumer DiscretionaryIndustrial Machinery/ComponentsUSD
279.90-2.33 (-0.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WSO price history at a glance
The price history for Watsco (WSO) on this page begins on June 4, 1984, when the stock closed at $2.12; it most recently closed at $279.90 on October 5, 2026. The highest price in this record is $571.42, reached on November 25, 2024; the latest close is 51.0% below that peak. Across the 41 complete calendar years in the table, WSO finished higher in 28 and lower in 13. Its best year was 1996 (+137.1%) and its worst was 1999 (-31.0%).
Over roughly 42 years the share price changed +13125.3%, a 12.2% compound annual price return (excluding dividends). In the last 12 months alone, WSO has lost 26.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $571.42
- Date of high
- Nov 25, 2024
- Low since 1984
- $1.66
- Date of low
- Jan 13, 1986
- 52-week high
- $459.00
- 52-week low
- $277.34
- Last close
- $279.90
WSO returns
1 week
-5.91%
1 month
-9.64%
3 months
-27.08%
6 months
-31.58%
Year to date
-16.93%
1 year
-26.47%
3 years
-26.86%
5 years
-1.89%
WSO price return, excluding dividends.
WSO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 279.90 | -19.41% |
| 2025 | 347.33 | -26.99% |
| 2024 | 475.74 | +11.03% |
| 2023 | 428.47 | +71.80% |
| 2022 | 249.40 | -20.29% |
| 2021 | 312.88 | +38.11% |
| 2020 | 226.55 | +26.36% |
| 2019 | 179.29 | +25.47% |
| 2018 | 142.89 | -15.97% |
| 2017 | 170.04 | +14.80% |
| 2016 | 148.12 | +26.46% |
| 2015 | 117.13 | +10.30% |
| 2014 | 106.19 | +11.51% |
| 2013 | 95.23 | +22.11% |
| 2012 | 77.99 | +18.78% |
| 2011 | 65.66 | +4.09% |
| 2010 | 63.08 | +28.79% |
| 2009 | 48.98 | +22.21% |
| 2008 | 40.08 | +20.40% |
| 2007 | 33.29 | -29.41% |
| 2006 | 47.16 | -21.15% |
| 2005 | 59.81 | +69.82% |
| 2004 | 35.22 | +52.93% |
| 2003 | 23.03 | +41.64% |
| 2002 | 16.26 | +11.07% |
| 2001 | 14.64 | +27.08% |
| 2000 | 11.52 | -0.37% |
| 1999 | 11.56 | -30.97% |
| 1998 | 16.75 | +0.50% |
| 1997 | 16.67 | -11.50% |
| 1996 | 18.83 | +137.06% |
| 1995 | 7.94 | +61.28% |
| 1994 | 4.93 | +29.13% |
| 1993 | 3.81 | +5.10% |
| 1992 | 3.63 | +63.33% |
| 1991 | 2.22 | -4.54% |
| 1990 | 2.33 | -8.34% |
| 1989 | 2.54 | +41.18% |
| 1988 | 1.80 | 0.00% |
| 1987 | 1.80 | -19.05% |
| 1986 | 2.22 | +23.53% |
| 1985 | 1.80 | -17.74% |
| 1984* | 2.19 | +3.33% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
WSO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 282.86 | 284.27 | 277.34 | 279.90 | -0.83% | |
| 280.07 | 285.62 | 279.04 | 282.23 | -0.15% | |
| 287.03 | 288.40 | 280.33 | 282.65 | -2.81% | |
| 293.87 | 294.99 | 290.03 | 290.83 | -0.45% | |
| 295.00 | 295.00 | 285.62 | 292.15 | -1.79% | |
| 306.69 | 306.69 | 296.42 | 297.47 | -1.22% | |
| 302.70 | 305.81 | 298.74 | 301.15 | -0.51% | |
| 304.07 | 308.60 | 300.03 | 302.69 | +0.63% | |
| 312.94 | 313.09 | 298.39 | 300.80 | -3.97% | |
| 315.00 | 317.06 | 310.10 | 313.22 | -1.26% | |
| 319.78 | 322.92 | 316.24 | 317.23 | -0.93% | |
| 324.77 | 326.71 | 319.55 | 320.21 | -1.59% | |
| 324.58 | 329.58 | 324.50 | 325.37 | -0.06% | |
| 316.88 | 326.80 | 314.47 | 325.58 | +2.48% | |
| 313.46 | 321.85 | 309.72 | 317.69 | +1.90% | |
| 306.52 | 314.30 | 304.09 | 311.77 | +2.10% | |
| 309.98 | 311.78 | 302.88 | 305.36 | +0.38% | |
| 304.83 | 310.79 | 301.95 | 304.20 | +0.51% | |
| 311.48 | 311.59 | 302.24 | 302.66 | -2.86% | |
| 310.92 | 315.07 | 306.87 | 311.58 | -0.84% | |
| 314.32 | 318.30 | 313.44 | 314.22 | +1.07% | |
| 307.01 | 312.96 | 303.38 | 310.90 | +0.37% | |
| 313.21 | 316.56 | 309.43 | 309.75 | -1.98% | |
| 316.87 | 319.97 | 315.38 | 316.02 | +0.28% | |
| 315.10 | 318.32 | 312.91 | 315.13 | -0.08% | |
| 310.91 | 316.58 | 307.01 | 315.38 | +2.09% | |
| 313.63 | 316.93 | 305.92 | 308.92 | -1.92% | |
| 305.02 | 315.12 | 305.02 | 314.98 | +1.67% | |
| 309.55 | 311.50 | 306.93 | 309.82 | -0.30% | |
| 315.96 | 319.54 | 306.12 | 310.76 | -0.73% | |
| 313.17 | 315.60 | 306.90 | 313.05 | -0.43% | |
| 303.98 | 315.65 | 303.00 | 314.39 | +4.00% | |
| 312.51 | 313.45 | 295.75 | 302.29 | -2.74% | |
| 312.36 | 316.39 | 309.47 | 310.80 | -0.37% | |
| 315.19 | 318.34 | 311.32 | 311.94 | -0.80% | |
| 313.26 | 320.12 | 312.05 | 314.45 | -1.62% | |
| 318.99 | 323.89 | 315.88 | 319.64 | +1.91% | |
| 311.00 | 316.19 | 309.74 | 313.65 | +0.57% | |
| 311.57 | 313.57 | 308.68 | 311.86 | -0.38% | |
| 310.48 | 313.81 | 308.50 | 313.06 | +0.47% | |
| 311.91 | 314.38 | 309.09 | 311.60 | +0.71% | |
| 322.01 | 322.01 | 307.34 | 309.41 | -2.98% | |
| 327.65 | 329.48 | 317.89 | 318.91 | -2.39% | |
| 329.77 | 334.39 | 324.45 | 326.71 | -1.03% | |
| 321.22 | 333.53 | 321.00 | 330.10 | +2.83% | |
| 331.63 | 333.99 | 320.95 | 321.02 | -3.63% | |
| 333.33 | 335.92 | 331.53 | 333.12 | -0.58% | |
| 319.93 | 336.44 | 318.44 | 335.07 | +5.36% | |
| 314.06 | 321.00 | 313.91 | 318.01 | +2.82% | |
| 310.00 | 312.85 | 305.00 | 309.30 | -0.46% | |
| 319.42 | 320.79 | 300.66 | 310.73 | -2.90% | |
| 343.18 | 343.18 | 307.18 | 320.02 | -12.92% | |
| 364.37 | 371.54 | 361.49 | 367.51 | +0.86% | |
| 364.52 | 369.34 | 363.07 | 364.37 | +0.65% | |
| 359.50 | 368.42 | 356.47 | 362.01 | +0.60% | |
| 365.25 | 365.25 | 357.13 | 359.85 | -0.59% | |
| 371.10 | 373.27 | 351.79 | 362.00 | -2.94% | |
| 372.15 | 375.52 | 364.36 | 372.96 | +0.59% | |
| 371.47 | 374.33 | 364.79 | 370.77 | -0.31% | |
| 382.25 | 387.14 | 368.11 | 371.91 | -3.44% | |
| 381.37 | 392.60 | 379.50 | 385.16 | -0.54% | |
| 394.41 | 394.41 | 383.94 | 387.24 | -2.04% | |
| 397.97 | 400.09 | 389.02 | 395.29 | +0.40% | |
| 386.02 | 394.60 | 384.12 | 393.71 | +2.57% | |
| 378.82 | 389.07 | 378.08 | 383.86 | +1.62% | |
| 380.87 | 383.55 | 374.62 | 377.73 | -0.65% | |
| 385.01 | 385.14 | 375.76 | 380.22 | -2.37% | |
| 402.09 | 402.09 | 385.31 | 389.44 | -2.41% | |
| 404.25 | 406.56 | 398.12 | 399.06 | -1.40% | |
| 406.73 | 411.87 | 395.82 | 404.71 | -0.71% | |
| 416.53 | 417.68 | 404.81 | 407.62 | -2.19% | |
| 413.85 | 420.90 | 410.54 | 416.73 | +1.49% | |
| 407.58 | 412.54 | 406.39 | 410.60 | -0.03% | |
| 409.00 | 415.15 | 407.06 | 410.74 | -0.35% | |
| 401.75 | 418.72 | 400.38 | 412.19 | +2.80% | |
| 391.67 | 402.68 | 391.50 | 400.98 | +3.42% | |
| 390.66 | 393.00 | 386.22 | 387.72 | -2.38% | |
| 399.35 | 402.08 | 393.31 | 397.16 | -0.97% | |
| 390.24 | 401.34 | 388.38 | 401.04 | +4.33% | |
| 388.34 | 395.99 | 380.83 | 384.38 | -1.22% | |
| 388.71 | 392.16 | 385.47 | 389.14 | +1.13% | |
| 383.00 | 391.11 | 382.40 | 384.81 | +1.14% | |
| 387.16 | 391.13 | 378.98 | 380.46 | -1.01% | |
| 379.68 | 385.58 | 371.86 | 384.33 | +2.31% | |
| 384.82 | 384.85 | 374.70 | 375.66 | -2.71% | |
| 376.12 | 390.12 | 375.00 | 386.11 | +3.84% | |
| 370.15 | 377.60 | 367.83 | 371.84 | +0.12% | |
| 367.06 | 376.31 | 365.61 | 371.38 | +0.63% | |
| 370.71 | 375.94 | 364.56 | 369.06 | +0.19% | |
| 362.68 | 368.67 | 358.84 | 368.36 | +1.24% | |
| 361.47 | 366.86 | 355.14 | 363.86 | +1.22% | |
| 366.48 | 366.48 | 355.36 | 359.47 | -2.08% | |
| 363.78 | 371.77 | 360.00 | 367.10 | +0.46% | |
| 374.50 | 375.28 | 363.04 | 365.42 | -4.08% | |
| 384.84 | 392.53 | 379.38 | 380.95 | -0.30% | |
| 375.77 | 382.24 | 372.73 | 382.10 | +1.85% | |
| 378.36 | 380.11 | 370.42 | 375.17 | -0.84% | |
| 384.95 | 385.76 | 372.58 | 378.36 | -2.12% | |
| 388.00 | 393.38 | 380.65 | 386.57 | -0.06% | |
| 388.63 | 390.59 | 381.01 | 386.82 | -1.24% | |
| 404.17 | 406.76 | 391.08 | 391.69 | -2.84% | |
| 410.17 | 410.17 | 400.63 | 403.15 | -3.11% | |
| 420.83 | 420.83 | 410.16 | 416.08 | -0.45% | |
| 413.15 | 419.98 | 409.27 | 417.98 | +0.20% | |
| 425.32 | 425.32 | 412.75 | 417.13 | -1.79% | |
| 420.30 | 428.12 | 415.80 | 424.75 | +0.99% | |
| 429.73 | 429.78 | 417.60 | 420.60 | -2.01% | |
| 435.59 | 439.29 | 427.10 | 429.24 | -0.65% | |
| 427.54 | 436.65 | 424.69 | 432.06 | +2.71% | |
| 417.24 | 425.37 | 407.45 | 420.68 | +1.42% | |
| 428.00 | 431.80 | 414.22 | 414.78 | -3.22% | |
| 437.84 | 440.65 | 426.56 | 428.57 | -2.12% | |
| 430.38 | 440.95 | 429.78 | 437.84 | +2.18% | |
| 456.48 | 456.48 | 425.47 | 428.51 | -2.27% | |
| 459.00 | 459.00 | 420.05 | 438.47 | -4.03% | |
| 441.29 | 457.59 | 439.94 | 456.86 | +3.68% | |
| 438.35 | 444.95 | 437.21 | 440.64 | +0.72% | |
| 435.80 | 442.19 | 430.01 | 437.49 | +1.11% | |
| 442.93 | 445.67 | 430.91 | 432.69 | -1.75% | |
| 438.41 | 444.07 | 435.72 | 440.40 | +0.45% | |
| 428.65 | 439.37 | 428.65 | 438.41 | +1.89% | |
| 427.05 | 439.49 | 423.84 | 430.26 | +1.98% | |
| 412.99 | 424.79 | 409.97 | 421.90 | +1.43% | |
| 408.57 | 416.06 | 394.20 | 415.97 | +1.30% | |
| 416.81 | 419.98 | 409.40 | 410.63 | -1.35% | |
| 405.55 | 416.75 | 403.35 | 416.27 | +1.76% | |
| 405.05 | 414.49 | 401.09 | 409.09 | +1.29% | |
| 388.46 | 405.61 | 388.42 | 403.88 | +3.32% | |
| 400.78 | 402.26 | 389.58 | 390.90 | +2.41% | |
| 375.84 | 386.63 | 372.04 | 381.70 | +0.84% | |
| 367.36 | 379.33 | 365.09 | 378.52 | +2.22% | |
| 369.11 | 376.45 | 360.63 | 370.31 | -1.49% | |
| 364.83 | 378.56 | 364.83 | 375.92 | +3.33% | |
| 355.22 | 368.27 | 353.01 | 363.79 | +4.26% | |
| 351.31 | 353.86 | 343.05 | 348.91 | +0.49% | |
| 348.01 | 352.38 | 344.24 | 347.20 | -0.23% | |
| 361.90 | 373.28 | 345.26 | 348.01 | -5.21% | |
| 369.54 | 370.96 | 359.85 | 367.15 | +1.01% | |
| 375.04 | 375.04 | 340.01 | 363.47 | -5.66% | |
| 382.74 | 392.89 | 371.20 | 385.27 | +3.22% | |
| 381.55 | 383.65 | 372.39 | 373.24 | -2.58% | |
| 375.12 | 384.55 | 373.49 | 383.13 | +1.37% | |
| 377.57 | 381.62 | 374.42 | 377.96 | -1.03% | |
| 378.18 | 382.66 | 370.73 | 381.89 | +1.99% | |
| 371.10 | 375.75 | 367.82 | 374.45 | +1.64% | |
| 368.64 | 370.00 | 360.19 | 368.39 | +1.26% | |
| 371.23 | 375.24 | 363.18 | 363.79 | -2.75% | |
| 379.52 | 382.77 | 373.50 | 374.09 | -1.41% | |
| 392.49 | 394.47 | 378.11 | 379.45 | -3.67% | |
| 387.16 | 394.44 | 377.56 | 393.92 | +0.19% | |
| 395.91 | 396.18 | 386.30 | 393.19 | -1.92% | |
| 406.80 | 410.14 | 400.49 | 400.87 | -1.03% | |
| 409.02 | 409.76 | 400.61 | 405.03 | -0.51% | |
| 398.47 | 409.80 | 394.53 | 407.12 | -0.91% | |
| 411.77 | 417.33 | 405.97 | 410.87 | -1.55% | |
| 410.69 | 418.67 | 402.66 | 417.33 | +1.62% | |
| 410.20 | 412.16 | 405.00 | 410.69 | +0.70% | |
| 412.99 | 412.99 | 395.99 | 407.82 | -1.05% | |
| 413.49 | 419.54 | 409.34 | 412.13 | +0.10% | |
| 409.98 | 413.48 | 398.31 | 411.71 | +0.43% | |
| 408.63 | 419.07 | 403.00 | 409.93 | +0.09% | |
| 420.20 | 425.00 | 407.52 | 409.56 | -2.33% | |
| 422.45 | 423.66 | 413.76 | 419.32 | -0.83% | |
| 417.58 | 437.18 | 401.39 | 422.83 | +1.17% | |
| 412.89 | 421.35 | 409.12 | 417.92 | +0.69% | |
| 430.23 | 435.79 | 415.04 | 415.07 | -2.93% | |
| 425.81 | 433.33 | 421.84 | 427.58 | +0.48% | |
| 419.02 | 425.97 | 415.26 | 425.55 | +2.61% | |
| 421.15 | 422.18 | 410.52 | 414.74 | -1.23% | |
| 410.41 | 421.17 | 410.41 | 419.92 | +3.44% | |
| 409.92 | 412.00 | 399.57 | 405.94 | -0.97% | |
| 393.51 | 414.44 | 389.51 | 409.92 | +4.99% | |
| 385.01 | 399.00 | 385.01 | 390.43 | +0.99% | |
| 385.36 | 390.43 | 381.59 | 386.61 | +0.04% | |
| 381.60 | 386.61 | 375.34 | 386.45 | +0.79% | |
| 386.89 | 390.82 | 377.35 | 383.42 | -0.45% | |
| 383.60 | 390.00 | 373.53 | 385.14 | -0.18% | |
| 386.77 | 389.23 | 380.82 | 385.84 | -0.28% | |
| 386.21 | 388.04 | 381.84 | 386.94 | +0.78% | |
| 388.33 | 388.73 | 380.01 | 383.94 | -1.09% | |
| 385.64 | 389.64 | 384.79 | 388.18 | +0.87% | |
| 379.78 | 388.85 | 374.04 | 384.82 | +2.12% | |
| 374.43 | 378.51 | 369.85 | 376.82 | -1.24% | |
| 380.34 | 382.37 | 377.00 | 381.56 | +0.38% | |
| 376.52 | 382.24 | 372.38 | 380.10 | +2.04% | |
| 367.23 | 374.39 | 367.23 | 372.51 | -0.54% | |
| 375.82 | 378.88 | 371.08 | 374.55 | -0.43% | |
| 377.24 | 381.70 | 372.30 | 376.15 | +0.17% | |
| 362.64 | 377.16 | 361.46 | 375.50 | +4.09% | |
| 346.48 | 365.81 | 346.48 | 360.76 | +3.28% | |
| 358.75 | 360.00 | 348.53 | 349.30 | -2.21% | |
| 350.81 | 359.13 | 346.76 | 357.19 | +1.22% | |
| 345.61 | 359.19 | 345.61 | 352.90 | +1.60% | |
| 338.77 | 351.10 | 336.96 | 347.33 | +3.08% | |
| 342.80 | 345.75 | 336.82 | 336.95 | -1.78% | |
| 349.00 | 350.80 | 339.46 | 343.05 | -1.70% | |
| 348.00 | 350.80 | 345.01 | 349.00 | +0.26% | |
| 347.74 | 348.99 | 345.34 | 348.09 | +0.09% | |
| 347.81 | 348.12 | 343.78 | 347.78 | +0.58% | |
| 347.94 | 348.00 | 341.48 | 345.76 | -0.43% | |
| 346.76 | 349.88 | 343.66 | 347.25 | -0.17% | |
| 346.65 | 350.36 | 343.00 | 347.83 | -0.15% | |
| 348.90 | 359.27 | 347.87 | 348.34 | +0.61% | |
| 339.88 | 348.31 | 337.06 | 346.23 | +1.27% | |
| 345.47 | 348.62 | 340.07 | 341.89 | -0.78% | |
| 352.76 | 355.74 | 342.58 | 344.59 | -2.83% | |
| 359.59 | 363.00 | 352.11 | 354.61 | -1.21% | |
| 357.30 | 362.85 | 356.50 | 358.96 | +1.12% | |
| 340.29 | 355.45 | 339.36 | 354.99 | +4.72% | |
| 337.20 | 344.13 | 335.00 | 338.98 | -0.55% | |
| 344.83 | 350.97 | 339.01 | 340.84 | -1.99% | |
| 348.96 | 352.08 | 347.75 | 347.77 | -0.06% | |
| 350.36 | 352.15 | 337.73 | 347.98 | -2.21% | |
| 339.97 | 356.99 | 339.07 | 355.86 | +4.28% | |
| 344.63 | 346.07 | 336.56 | 341.24 | -0.09% | |
| 341.39 | 346.07 | 339.48 | 341.56 | -1.40% | |
| 347.77 | 348.33 | 342.87 | 346.40 | +0.23% | |
| 339.61 | 350.00 | 339.61 | 345.60 | +0.96% | |
| 334.48 | 343.35 | 331.78 | 342.30 | +3.41% | |
| 335.59 | 338.79 | 330.94 | 331.02 | -1.67% | |
| 327.50 | 343.99 | 324.26 | 336.63 | +4.06% | |
| 338.75 | 340.91 | 323.05 | 323.51 | -3.67% | |
| 338.36 | 338.36 | 331.49 | 335.84 | -1.34% | |
| 336.87 | 342.00 | 335.02 | 340.41 | +0.74% | |
| 340.56 | 343.33 | 337.31 | 337.92 | -1.52% | |
| 343.86 | 349.00 | 340.66 | 343.12 | -0.98% | |
| 347.93 | 352.54 | 344.51 | 346.52 | -0.71% | |
| 353.92 | 355.57 | 345.20 | 348.99 | -1.28% | |
| 352.04 | 355.50 | 351.49 | 353.50 | +0.75% | |
| 351.30 | 353.02 | 345.79 | 350.88 | -0.22% | |
| 348.15 | 353.90 | 344.52 | 351.64 | +0.15% | |
| 357.28 | 360.98 | 350.18 | 351.13 | -1.89% | |
| 357.18 | 361.19 | 354.77 | 357.89 | -0.12% | |
| 360.39 | 361.12 | 355.01 | 358.33 | -0.84% | |
| 367.37 | 367.37 | 357.37 | 361.35 | -1.81% | |
| 359.38 | 368.27 | 356.58 | 368.01 | +2.69% | |
| 362.92 | 369.34 | 356.10 | 358.36 | -2.70% | |
| 361.45 | 377.56 | 354.80 | 368.29 | +2.76% | |
| 364.44 | 367.74 | 358.07 | 358.39 | -1.64% | |
| 363.00 | 364.93 | 359.75 | 364.37 | +0.57% | |
| 363.00 | 363.94 | 359.62 | 362.29 | +0.89% | |
| 353.80 | 359.42 | 350.24 | 359.08 | +1.89% | |
| 380.08 | 381.50 | 350.11 | 352.43 | -7.05% | |
| 377.67 | 384.52 | 375.33 | 379.16 | +0.16% | |
| 374.05 | 385.04 | 374.05 | 378.56 | +2.09% | |
| 367.81 | 372.07 | 365.66 | 370.80 | +0.40% | |
| 360.00 | 371.54 | 356.00 | 369.33 | +2.69% | |
| 357.22 | 367.24 | 350.00 | 359.65 | -1.83% | |
| 363.49 | 370.00 | 361.57 | 366.36 | +0.51% | |
| 367.51 | 371.83 | 364.19 | 364.49 | -0.67% | |
| 383.41 | 384.56 | 366.30 | 366.95 | -3.60% | |
| 396.55 | 396.55 | 379.02 | 380.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WSO chart for longer ranges.