NYSE:WSO.B | Historical Stock Price | WATSCO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-08-31
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$2.38$11.83$58.74$291.58$1,447.311980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.33$2.332,126——
1985-12-30$2.29$2.294,253——
1985-12-27$2.29$2.290——
1985-12-26$2.29$2.29709——
1985-12-24$2.36$2.36354——
1985-12-23$2.33$2.330——
1985-12-20$2.33$2.3326,578——
1985-12-19$2.50$2.500——
1985-12-18$2.50$2.500——
1985-12-17$2.50$2.500——
1985-12-16$2.50$2.500——
1985-12-13$2.50$2.500——
1985-12-12$2.50$2.50709——
1985-12-11$2.54$2.54354——
1985-12-10$2.50$2.500——
1985-12-09$2.50$2.503,898——
1985-12-06$2.50$2.501,063——
1985-12-05$2.54$2.540——
1985-12-04$2.54$2.54709——
1985-12-03$2.50$2.500——
1985-12-02$2.50$2.50354——
1985-11-29$2.47$2.471,772——
1985-11-27$2.43$2.431,063——
1985-11-26$2.40$2.401,772——
1985-11-25$2.43$2.43354——
1985-11-22$2.47$2.47709——
1985-11-21$2.43$2.431,772——
1985-11-20$2.36$2.36354——
1985-11-19$2.40$2.404,961——
1985-11-18$2.36$2.3611,694——
1985-11-15$2.26$2.260——
1985-11-14$2.26$2.26709——
1985-11-13$2.33$2.333,898——
1985-11-12$2.33$2.330——
1985-11-11$2.33$2.331,772——
1985-11-08$2.33$2.332,481——
1985-11-07$2.29$2.290——
1985-11-06$2.29$2.29354——
1985-11-05$2.36$2.361,063——
1985-11-04$2.36$2.360——
1985-11-01$2.36$2.360——
1985-10-31$2.36$2.360——
1985-10-30$2.36$2.360——
1985-10-29$2.36$2.360——
1985-10-28$2.36$2.366,024——
1985-10-25$2.36$2.362,126——
1985-10-24$2.33$2.333,544——
1985-10-23$2.33$2.332,126——
1985-10-22$2.26$2.266,024——
1985-10-21$2.26$2.261,063——
1985-10-18$2.33$2.338,151——
1985-10-17$2.29$2.295,670——
1985-10-16$2.26$2.265,316——
1985-10-15$2.26$2.2620,199——
1985-10-14$2.33$2.331,063——
1985-10-11$2.29$2.2914,529——
1985-10-10$2.33$2.330——
1985-10-09$2.33$2.330——
1985-10-08$2.33$2.33354——
1985-10-07$2.36$2.361,772——
1985-10-04$2.36$2.360——
1985-10-03$2.36$2.3618,782——
1985-10-02$2.40$2.402,835——
1985-10-01$2.36$2.362,481——
1985-09-30$2.36$2.36709——
1985-09-26$2.43$2.431,418——
1985-09-25$2.43$2.431,063——
1985-09-24$2.47$2.474,253——
1985-09-23$2.54$2.54354——
1985-09-20$2.61$2.610——
1985-09-19$2.61$2.611,772——
1985-09-18$2.57$2.571,063——
1985-09-17$2.57$2.572,126——
1985-09-16$2.54$2.540——
1985-09-13$2.54$2.542,835——
1985-09-12$2.50$2.505,316——
1985-09-11$2.54$2.5415,947——
1985-09-10$2.61$2.611,063——
1985-09-09$2.65$2.650——
1985-09-06$2.65$2.650——
1985-09-05$2.65$2.653,189——
1985-09-04$2.82$2.821,063——
1985-09-03$2.89$2.8913,112——
1985-08-30$3.00$3.003,898——
1985-08-29$3.10$3.100——
1985-08-28$3.10$3.103,544——
1985-08-27$3.17$3.17354——
1985-08-26$3.17$3.171,418——
1985-08-23$3.25$3.258,505——
1985-08-22$3.21$3.210——
1985-08-21$3.21$3.212,126——
1985-08-20$3.17$3.171,063——
1985-08-19$3.14$3.141,063——
1985-08-16$3.10$3.102,835——
1985-08-15$3.07$3.070——
1985-08-14$3.07$3.071,418——
1985-08-13$3.07$3.073,189——
1985-08-12$3.10$3.103,544——
1985-08-09$3.10$3.100——
1985-08-08$3.10$3.100——
1985-08-07$3.10$3.100——
1985-08-06$3.10$3.100——
1985-08-05$3.10$3.105,316——
1985-08-02$3.21$3.210——
1985-08-01$3.21$3.210——
1985-07-31$3.21$3.210——
1985-07-30$3.21$3.212,835——
1985-07-29$3.17$3.170——
1985-07-26$3.17$3.17709——
1985-07-25$3.25$3.252,835——
1985-07-24$3.21$3.21354——
1985-07-23$3.17$3.172,126——
1985-07-22$3.14$3.140——
1985-07-19$3.14$3.141,772——
1985-07-18$3.07$3.071,772——
1985-07-17$3.10$3.104,253——
1985-07-16$3.07$3.070——
1985-07-15$3.07$3.07354——
1985-07-12$3.14$3.140——
1985-07-11$3.14$3.14709——
1985-07-10$3.10$3.100——
1985-07-09$3.10$3.100——
1985-07-08$3.10$3.101,063——
1985-07-05$3.03$3.030——
1985-07-03$3.03$3.030——
1985-07-02$3.03$3.033,544——
1985-07-01$3.07$3.070——
1985-06-28$3.07$3.070——
1985-06-27$3.07$3.070——
1985-06-26$3.07$3.07354——
1985-06-25$3.03$3.030——
1985-06-24$3.03$3.031,063——
1985-06-21$3.00$3.007,796——
1985-06-20$3.07$3.071,418——
1985-06-19$3.14$3.1411,694——
1985-06-18$3.14$3.1455,637——
1985-06-17$3.14$3.140——
1985-06-14$3.14$3.141,063——
1985-06-13$3.14$3.141,418——
1985-06-12$3.17$3.170——
1985-06-11$3.17$3.170——
1985-06-10$3.17$3.171,063——
1985-06-07$3.14$3.141,063——
1985-06-06$3.14$3.146,733——
1985-06-05$3.17$3.171,063——
1985-06-04$3.14$3.140——
1985-06-03$3.14$3.140——
1985-05-31$3.14$3.1418,782——
1985-05-30$3.10$3.103,189——
1985-05-29$3.17$3.171,772——
1985-05-28$3.28$3.281,063——
1985-05-24$3.25$3.252,835——
1985-05-23$3.21$3.21354——
1985-05-22$3.21$3.210——
1985-05-21$3.21$3.210——
1985-05-20$3.21$3.212,126——
1985-05-17$3.10$3.102,126——
1985-05-16$3.10$3.100——
1985-05-15$3.10$3.100——
1985-05-14$3.10$3.100——
1985-05-13$3.10$3.100——
1985-05-10$3.10$3.102,126——
1985-05-09$3.10$3.1013,821——
1985-05-08$3.14$3.141,772——
1985-05-07$3.10$3.101,772——
1985-05-06$3.07$3.070——
1985-05-03$3.07$3.07354——
1985-05-02$3.07$3.070——
1985-05-01$3.07$3.070——
1985-04-30$3.07$3.070——
1985-04-29$3.07$3.07709——
1985-04-26$3.10$3.10709——
1985-04-25$3.10$3.101,418——
1985-04-24$3.07$3.07709——
1985-04-23$3.03$3.030——
1985-04-22$3.03$3.030——
1985-04-19$3.03$3.030——
1985-04-18$3.03$3.030——
1985-04-17$3.03$3.03709——
1985-04-16$3.03$3.0310,986——
1985-04-15$3.14$3.140——
1985-04-12$3.14$3.141,418——
1985-04-11$3.14$3.140——
1985-04-10$3.14$3.140——
1985-04-09$3.14$3.148,151——
1985-04-08$3.10$3.109,923——
1985-04-04$3.07$3.079,214——
1985-04-03$3.10$3.107,796——
1985-04-02$3.14$3.140——
1985-04-01$3.14$3.140——
1985-03-29$3.14$3.143,544——
1985-03-28$3.14$3.144,961——
1985-03-27$3.14$3.147,088——
1985-03-26$3.14$3.144,607——
1985-03-25$3.17$3.173,544——
1985-03-22$3.25$3.250——
1985-03-21$3.25$3.250——
1985-03-20$3.25$3.250——
1985-03-19$3.25$3.251,063——
1985-03-18$3.25$3.250——
1985-03-15$3.25$3.250——
1985-03-14$3.25$3.250——
1985-03-13$3.25$3.250——
1985-03-12$3.25$3.259,568——
1985-03-11$3.10$3.1013,466——
1985-03-08$3.14$3.14354——
1985-03-07$3.21$3.213,544——
1985-03-06$3.21$3.21354——
1985-03-05$3.25$3.25709——
1985-03-04$3.28$3.28709——
1985-03-01$3.21$3.211,772——
1985-02-28$3.21$3.210——
1985-02-27$3.21$3.210——
1985-02-26$3.21$3.210——
1985-02-25$3.21$3.210——
1985-02-22$3.21$3.212,126——
1985-02-21$3.25$3.254,961——
1985-02-20$3.28$3.280——
1985-02-19$3.28$3.2812,758——
1985-02-15$3.32$3.325,670——
1985-02-14$3.21$3.211,772——
1985-02-13$3.25$3.252,126——
1985-02-12$3.28$3.281,418——
1985-02-11$3.25$3.252,126——
1985-02-08$3.32$3.322,835——
1985-02-07$3.28$3.286,733——
1985-02-06$3.21$3.2115,238——
1985-02-05$3.28$3.286,379——
1985-02-04$3.14$3.146,024——
1985-02-01$2.93$2.938,505——
1985-01-31$2.68$2.681,063——
1985-01-30$2.65$2.65354——
1985-01-29$2.68$2.680——
1985-01-28$2.68$2.680——
1985-01-25$2.68$2.684,961——
1985-01-24$2.57$2.570——
1985-01-23$2.57$2.571,418——
1985-01-22$2.54$2.540——
1985-01-21$2.54$2.541,772——
1985-01-18$2.54$2.541,772——
1985-01-17$2.50$2.500——
1985-01-16$2.50$2.503,544——
1985-01-15$2.40$2.4010,631——
1985-01-14$2.50$2.5021,263——
1985-01-11$2.43$2.432,835——
1985-01-10$2.47$2.473,189——
1985-01-09$2.33$2.331,772——
1985-01-08$2.40$2.40709——
1985-01-07$2.36$2.361,063——
1985-01-04$2.36$2.367,088——
1985-01-03$2.40$2.40354——
1985-01-02$2.40$2.40709——