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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$34.51$45.940——
2004-12-30$34.51$45.94500——
2004-12-29$34.00$45.26800——
2004-12-28$34.33$45.701,100——
2004-12-27$34.00$45.260——
2004-12-23$34.00$45.260——
2004-12-22$34.00$45.260——
2004-12-21$34.00$45.260——
2004-12-20$34.00$45.260——
2004-12-17$34.00$45.26600——
2004-12-16$33.00$43.93100——
2004-12-15$32.50$43.270——
2004-12-14$32.50$43.270——
2004-12-13$32.50$43.270——
2004-12-10$32.50$43.27200——
2004-12-09$32.50$43.27200——
2004-12-08$33.05$44.000——
2004-12-07$33.05$44.00100——
2004-12-06$33.05$44.00200——
2004-12-03$34.25$45.590——
2004-12-02$34.25$45.590——
2004-12-01$34.25$45.59100——
2004-11-30$33.10$44.06800——
2004-11-29$32.60$43.400——
2004-11-26$32.60$43.400——
2004-11-24$32.60$43.400——
2004-11-23$32.60$43.400——
2004-11-22$32.60$43.400——
2004-11-19$32.60$43.400——
2004-11-18$32.60$43.40200——
2004-11-17$32.60$43.400——
2004-11-16$32.60$43.400——
2004-11-15$32.60$43.40900——
2004-11-12$33.25$44.260——
2004-11-11$33.25$44.262,800——
2004-11-10$31.50$41.930——
2004-11-09$31.50$41.935,900——
2004-11-08$30.00$39.940——
2004-11-05$30.00$39.940——
2004-11-04$30.00$39.942,000——
2004-11-03$28.70$38.210——
2004-11-02$28.70$38.21500——
2004-11-01$28.40$37.810——
2004-10-29$28.40$37.810——
2004-10-28$28.40$37.81100——
2004-10-27$28.10$37.410——
2004-10-26$28.10$37.41800——
2004-10-25$29.35$39.071,200——
2004-10-22$29.75$39.60200——
2004-10-21$30.00$39.94400——
2004-10-20$30.15$40.142,700——
2004-10-19$31.00$41.27100——
2004-10-18$31.30$41.673,600——
2004-10-15$31.00$41.277,500——
2004-10-14$30.50$40.60500——
2004-10-13$30.50$40.60700——
2004-10-12$31.00$41.142,800——
2004-10-11$30.30$40.210——
2004-10-08$30.30$40.210——
2004-10-07$30.30$40.21400——
2004-10-06$31.00$41.142,100——
2004-10-05$30.70$40.74500——
2004-10-04$30.55$40.54700——
2004-10-01$30.00$39.810——
2004-09-30$30.00$39.81600——
2004-09-29$29.15$38.68100——
2004-09-28$29.00$38.480——
2004-09-27$29.00$38.48500——
2004-09-24$30.00$39.810——
2004-09-23$30.00$39.810——
2004-09-22$30.00$39.810——
2004-09-21$30.00$39.81100——
2004-09-20$30.20$40.070——
2004-09-17$30.20$40.070——
2004-09-16$30.20$40.070——
2004-09-15$30.20$40.070——
2004-09-14$30.20$40.070——
2004-09-13$30.20$40.070——
2004-09-10$30.20$40.070——
2004-09-09$30.20$40.070——
2004-09-08$30.20$40.07500——
2004-09-07$29.74$39.460——
2004-09-03$29.74$39.464,500——
2004-09-02$30.00$39.81700——
2004-09-01$28.90$38.350——
2004-08-31$28.90$38.350——
2004-08-30$28.90$38.350——
2004-08-27$28.90$38.350——
2004-08-26$28.90$38.35500——
2004-08-25$28.90$38.350——
2004-08-24$28.90$38.352,000——
2004-08-23$29.00$38.481,000——
2004-08-20$29.15$38.68100——
2004-08-19$28.50$37.821,000——
2004-08-18$28.40$37.690——
2004-08-17$28.40$37.69200——
2004-08-16$28.15$37.35400——
2004-08-13$27.84$36.940——
2004-08-12$27.84$36.942,100——
2004-08-11$28.60$37.951,300——
2004-08-10$27.99$37.14100——
2004-08-09$28.15$37.350——
2004-08-06$28.15$37.350——
2004-08-05$28.15$37.35300——
2004-08-04$28.80$38.220——
2004-08-03$28.80$38.220——
2004-08-02$28.80$38.222,500——
2004-07-30$29.25$38.81200——
2004-07-29$28.70$38.080——
2004-07-28$28.70$38.080——
2004-07-27$28.70$38.08900——
2004-07-26$27.80$36.891,500——
2004-07-23$29.30$38.882,900——
2004-07-22$27.25$36.16200——
2004-07-21$28.05$37.22200——
2004-07-20$27.22$36.12500——
2004-07-19$27.15$36.031,400——
2004-07-16$26.95$35.76500——
2004-07-15$26.90$35.69100——
2004-07-14$26.65$35.360——
2004-07-13$26.65$35.36100——
2004-07-12$26.50$35.03100——
2004-07-09$28.00$37.010——
2004-07-08$28.00$37.010——
2004-07-07$28.00$37.010——
2004-07-06$28.00$37.01100——
2004-07-02$29.00$38.340——
2004-07-01$29.00$38.340——
2004-06-30$29.00$38.34100——
2004-06-29$28.05$37.08200——
2004-06-28$27.90$36.880——
2004-06-25$27.90$36.880——
2004-06-24$27.90$36.881,000——
2004-06-23$27.70$36.622,300——
2004-06-22$27.30$36.090——
2004-06-21$27.30$36.095,600——
2004-06-18$27.22$35.980——
2004-06-17$27.22$35.980——
2004-06-16$27.22$35.981,000——
2004-06-15$26.70$35.300——
2004-06-14$26.70$35.300——
2004-06-10$26.70$35.300——
2004-06-09$26.70$35.300——
2004-06-08$26.70$35.30200——
2004-06-07$26.20$34.63100——
2004-06-04$26.00$34.37100——
2004-06-03$26.45$34.97100——
2004-06-02$26.60$35.160——
2004-06-01$26.60$35.16700——
2004-05-28$26.20$34.63100——
2004-05-27$26.40$34.90200——
2004-05-26$26.00$34.370——
2004-05-25$26.00$34.370——
2004-05-24$26.00$34.370——
2004-05-21$26.00$34.370——
2004-05-20$26.00$34.370——
2004-05-19$26.00$34.370——
2004-05-18$26.00$34.37100——
2004-05-17$25.40$33.58500——
2004-05-14$26.55$35.10300——
2004-05-13$26.30$34.77100——
2004-05-12$26.00$34.370——
2004-05-11$26.00$34.370——
2004-05-10$26.00$34.37300——
2004-05-07$28.00$37.010——
2004-05-06$28.00$37.010——
2004-05-05$28.00$37.010——
2004-05-04$28.00$37.01300——
2004-05-03$29.00$38.34200——
2004-04-30$29.60$39.13100——
2004-04-29$29.50$39.00200——
2004-04-28$30.00$39.660——
2004-04-27$30.00$39.660——
2004-04-26$30.00$39.660——
2004-04-23$30.00$39.660——
2004-04-22$30.00$39.662,100——
2004-04-21$29.50$39.000——
2004-04-20$29.50$39.001,000——
2004-04-19$28.85$38.140——
2004-04-16$28.85$38.142,000——
2004-04-15$28.07$37.111,900——
2004-04-14$27.60$36.495,900——
2004-04-13$28.20$37.280——
2004-04-12$28.30$37.281,200——
2004-04-08$28.50$37.54200——
2004-04-07$28.80$37.94600——
2004-04-06$29.55$38.920——
2004-04-05$29.55$38.92400——
2004-04-02$29.50$38.86200——
2004-04-01$29.39$38.710——
2004-03-31$29.39$38.71100——
2004-03-30$29.20$38.46100——
2004-03-29$28.40$37.41200——
2004-03-26$27.75$36.550——
2004-03-25$27.75$36.550——
2004-03-24$27.75$36.55200——
2004-03-23$28.25$37.210——
2004-03-22$28.25$37.210——
2004-03-19$28.25$37.21100——
2004-03-18$28.50$37.540——
2004-03-17$28.50$37.54200——
2004-03-16$28.00$36.880——
2004-03-15$28.00$36.88200——
2004-03-12$29.00$38.200——
2004-03-11$29.00$38.200——
2004-03-10$29.00$38.20500——
2004-03-09$28.35$37.34200——
2004-03-08$28.85$38.000——
2004-03-05$28.85$38.001,200——
2004-03-04$28.90$38.07200——
2004-03-03$28.40$37.41200——
2004-03-02$28.00$36.88200——
2004-03-01$27.57$36.32400——
2004-02-27$27.49$36.210——
2004-02-26$27.49$36.210——
2004-02-25$27.49$36.212,400——
2004-02-24$27.45$36.16300——
2004-02-23$26.50$34.912,100——
2004-02-20$25.25$33.260——
2004-02-19$25.25$33.263,200——
2004-02-18$24.00$31.610——
2004-02-17$24.00$31.61200——
2004-02-13$24.25$31.940——
2004-02-12$24.25$31.940——
2004-02-11$24.25$31.94400——
2004-02-10$24.00$31.61400——
2004-02-09$23.50$30.960——
2004-02-06$23.50$30.96100——
2004-02-05$23.00$30.300——
2004-02-04$23.00$30.30400——
2004-02-03$23.24$30.61100——
2004-02-02$23.24$30.610——
2004-01-30$23.24$30.61100——
2004-01-29$23.00$30.30900——
2004-01-28$23.05$30.360——
2004-01-27$23.05$30.36400——
2004-01-26$23.22$30.590——
2004-01-23$23.22$30.590——
2004-01-22$23.22$30.590——
2004-01-21$23.22$30.590——
2004-01-20$23.22$30.590——
2004-01-16$23.22$30.590——
2004-01-15$23.22$30.590——
2004-01-14$23.22$30.590——
2004-01-13$23.22$30.590——
2004-01-12$23.30$30.590——
2004-01-09$23.30$30.590——
2004-01-08$23.30$30.590——
2004-01-07$23.30$30.590——
2004-01-06$23.30$30.590——
2004-01-05$23.30$30.590——
2004-01-02$23.30$30.591,000——