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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$74.52$136.440——
2012-12-28$74.52$136.440——
2012-12-27$74.52$136.440——
2012-12-26$74.52$136.440——
2012-12-24$74.52$136.44100——
2012-12-21$75.13$137.550——
2012-12-20$75.13$137.550——
2012-12-19$75.13$137.55200——
2012-12-18$72.50$132.740——
2012-12-17$72.50$132.741,700——
2012-12-14$71.78$131.420——
2012-12-13$71.78$131.420——
2012-12-12$71.78$131.420——
2012-12-11$71.78$131.420——
2012-12-10$71.78$131.420——
2012-12-07$71.78$131.42100——
2012-12-06$72.00$131.820——
2012-12-05$72.00$131.82300——
2012-12-04$71.93$131.700——
2012-12-03$71.93$131.700——
2012-11-30$71.93$131.700——
2012-11-29$71.93$131.700——
2012-11-28$71.93$131.700——
2012-11-27$71.93$131.700——
2012-11-26$71.93$131.70700——
2012-11-23$72.85$133.38100——
2012-11-21$72.00$131.820——
2012-11-20$72.00$131.820——
2012-11-19$72.00$131.82100——
2012-11-16$70.50$129.080——
2012-11-15$70.50$129.080——
2012-11-14$70.50$129.080——
2012-11-13$70.50$129.080——
2012-11-12$70.50$129.080——
2012-11-09$70.50$129.080——
2012-11-08$70.50$129.08900——
2012-11-07$70.13$128.400——
2012-11-06$70.13$128.400——
2012-11-05$70.13$128.400——
2012-11-02$70.13$128.400——
2012-11-01$70.13$128.40100——
2012-10-31$69.14$126.590——
2012-10-26$69.14$126.59200——
2012-10-25$67.41$123.42300——
2012-10-24$68.75$125.87100——
2012-10-23$68.50$125.42100——
2012-10-22$71.00$129.990——
2012-10-19$71.00$129.990——
2012-10-18$71.00$129.991,200——
2012-10-17$70.00$128.160——
2012-10-16$70.00$128.160——
2012-10-15$70.00$128.160——
2012-10-12$70.00$128.160——
2012-10-11$70.00$128.16100——
2012-10-10$78.00$132.520——
2012-10-09$78.00$132.52100——
2012-10-08$80.00$135.920——
2012-10-05$80.00$135.920——
2012-10-04$80.00$135.92100——
2012-10-03$77.46$131.600——
2012-10-02$77.46$131.600——
2012-10-01$77.46$131.601,400——
2012-09-28$76.65$130.230——
2012-09-27$76.65$130.23100——
2012-09-26$78.55$133.450——
2012-09-25$78.55$133.450——
2012-09-24$78.55$133.450——
2012-09-21$78.55$133.450——
2012-09-20$78.55$133.450——
2012-09-19$78.55$133.450——
2012-09-18$78.55$133.450——
2012-09-17$78.55$133.450——
2012-09-14$78.55$133.45300——
2012-09-13$79.00$134.22300——
2012-09-12$76.75$130.400——
2012-09-11$76.75$130.40300——
2012-09-10$75.27$127.880——
2012-09-07$75.27$127.880——
2012-09-06$75.27$127.880——
2012-09-05$75.27$127.880——
2012-09-04$75.27$127.880——
2012-08-31$75.27$127.880——
2012-08-30$75.27$127.880——
2012-08-29$75.27$127.880——
2012-08-28$75.27$127.880——
2012-08-27$75.27$127.88400——
2012-08-24$75.56$128.370——
2012-08-23$75.56$128.370——
2012-08-22$75.56$128.37100——
2012-08-21$76.24$129.531,200——
2012-08-20$73.00$124.020——
2012-08-17$73.00$124.020——
2012-08-16$73.00$124.020——
2012-08-15$73.00$124.020——
2012-08-14$73.00$124.02100——
2012-08-13$70.45$119.690——
2012-08-10$70.45$119.690——
2012-08-09$70.45$119.690——
2012-08-08$70.45$119.690——
2012-08-07$70.45$119.690——
2012-08-06$70.45$119.690——
2012-08-03$70.45$119.69300——
2012-08-02$67.54$114.750——
2012-08-01$67.54$114.750——
2012-07-31$67.54$114.750——
2012-07-30$67.54$114.750——
2012-07-27$67.54$114.75100——
2012-07-26$68.09$115.68200——
2012-07-25$66.05$112.221,100——
2012-07-24$76.09$129.27300——
2012-07-23$78.79$133.860——
2012-07-20$78.79$133.860——
2012-07-19$78.79$133.860——
2012-07-18$78.79$133.86100——
2012-07-17$77.89$132.330——
2012-07-16$77.89$132.33100——
2012-07-13$77.00$130.82100——
2012-07-12$77.35$131.410——
2012-07-11$77.35$130.360——
2012-07-10$77.35$130.360——
2012-07-09$77.35$130.360——
2012-07-06$77.35$130.360——
2012-07-05$77.35$130.36100——
2012-07-03$76.30$128.59200——
2012-07-02$73.66$124.14600——
2012-06-29$70.50$118.820——
2012-06-28$70.50$118.820——
2012-06-27$70.50$118.820——
2012-06-26$70.50$118.820——
2012-06-25$70.50$118.82300——
2012-06-22$72.50$122.190——
2012-06-21$72.50$122.191,600——
2012-06-20$72.90$122.860——
2012-06-19$72.90$122.860——
2012-06-18$72.90$122.860——
2012-06-15$72.90$122.860——
2012-06-14$72.90$122.860——
2012-06-13$72.90$122.860——
2012-06-12$72.90$122.86100——
2012-06-11$73.20$123.370——
2012-06-08$73.20$123.370——
2012-06-07$73.20$123.370——
2012-06-06$73.20$123.371,700——
2012-06-05$70.50$118.820——
2012-06-04$70.50$118.820——
2012-06-01$70.50$118.820——
2012-05-31$70.50$118.820——
2012-05-30$70.50$118.820——
2012-05-29$70.50$118.820——
2012-05-25$70.50$118.820——
2012-05-24$70.50$118.820——
2012-05-23$70.50$118.82200——
2012-05-22$68.37$115.230——
2012-05-21$68.37$115.23100——
2012-05-18$67.50$113.76100——
2012-05-17$70.00$117.97100——
2012-05-16$72.00$121.34100——
2012-05-15$72.90$122.860——
2012-05-14$72.90$122.860——
2012-05-11$72.90$122.860——
2012-05-10$72.90$122.860——
2012-05-09$72.90$122.860——
2012-05-08$72.90$122.86100——
2012-05-07$72.64$122.42100——
2012-05-04$73.33$123.590——
2012-05-03$73.33$123.59100——
2012-05-02$74.00$124.72200——
2012-05-01$72.41$122.04100——
2012-04-30$72.60$122.36100——
2012-04-27$72.82$122.730——
2012-04-26$72.82$122.730——
2012-04-25$72.82$122.730——
2012-04-24$72.82$122.73300——
2012-04-23$71.50$120.50100——
2012-04-20$72.50$122.19200——
2012-04-19$69.55$117.22400——
2012-04-18$71.50$120.500——
2012-04-17$71.50$120.500——
2012-04-16$71.50$120.50100——
2012-04-13$71.00$119.66100——
2012-04-12$72.05$121.43200——
2012-04-11$72.13$120.520——
2012-04-10$72.13$120.52300——
2012-04-09$73.75$123.23200——
2012-04-05$73.50$122.810——
2012-04-04$73.50$122.810——
2012-04-03$73.50$122.810——
2012-04-02$73.50$122.810——
2012-03-30$73.50$122.810——
2012-03-29$73.50$122.810——
2012-03-28$73.50$122.81200——
2012-03-27$73.75$123.23100——
2012-03-26$72.00$120.300——
2012-03-23$72.00$120.300——
2012-03-22$72.00$120.30100——
2012-03-21$73.62$123.010——
2012-03-20$73.62$123.010——
2012-03-19$73.62$123.010——
2012-03-16$73.62$123.010——
2012-03-15$73.62$123.011,100——
2012-03-14$74.00$123.64100——
2012-03-13$71.50$119.470——
2012-03-12$71.50$119.47100——
2012-03-09$70.95$118.550——
2012-03-08$70.95$118.550——
2012-03-07$70.95$118.550——
2012-03-06$70.95$118.55100——
2012-03-05$71.90$120.131,100——
2012-03-02$72.50$121.140——
2012-03-01$72.50$121.14100——
2012-02-29$71.75$119.88200——
2012-02-28$72.20$120.64400——
2012-02-27$73.10$122.14200——
2012-02-24$72.10$120.470——
2012-02-23$72.10$120.47100——
2012-02-22$72.00$120.30100——
2012-02-21$72.89$121.790——
2012-02-17$72.89$121.79400——
2012-02-16$72.04$120.37200——
2012-02-15$73.07$122.09400——
2012-02-14$71.95$120.220——
2012-02-13$71.95$120.22400——
2012-02-10$71.13$118.850——
2012-02-09$71.13$118.85100——
2012-02-08$70.68$118.10200——
2012-02-07$71.00$118.630——
2012-02-06$71.00$118.630——
2012-02-03$71.00$118.63100——
2012-02-02$69.48$116.090——
2012-02-01$69.48$116.090——
2012-01-31$69.48$116.090——
2012-01-30$69.48$116.09100——
2012-01-27$69.94$116.860——
2012-01-26$69.94$116.86200——
2012-01-25$67.95$113.530——
2012-01-24$67.95$113.530——
2012-01-23$67.95$113.530——
2012-01-20$67.95$113.530——
2012-01-19$67.95$113.53100——
2012-01-18$67.00$111.95100——
2012-01-17$68.44$114.35100——
2012-01-13$67.78$113.25100——
2012-01-12$68.50$114.450——
2012-01-11$68.50$114.45200——
2012-01-10$67.10$111.080——
2012-01-09$67.10$111.080——
2012-01-06$67.10$111.080——
2012-01-05$67.10$111.080——
2012-01-04$67.10$111.080——
2012-01-03$67.10$111.08300——