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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$96.63$179.320——
2013-12-30$96.63$179.320——
2013-12-27$96.63$179.320——
2013-12-26$96.63$179.32100——
2013-12-24$95.20$176.660——
2013-12-23$95.20$176.66700——
2013-12-20$92.72$172.060——
2013-12-19$92.72$172.060——
2013-12-18$92.72$172.060——
2013-12-17$92.72$172.060——
2013-12-16$92.72$172.060——
2013-12-13$92.72$172.060——
2013-12-12$92.72$172.060——
2013-12-11$92.72$172.06200——
2013-12-10$95.16$176.590——
2013-12-09$95.16$176.59200——
2013-12-06$93.00$172.580——
2013-12-05$93.00$172.580——
2013-12-04$93.00$172.580——
2013-12-03$93.00$172.58100——
2013-12-02$95.00$176.29200——
2013-11-29$96.18$178.480——
2013-11-27$96.18$178.48200——
2013-11-26$96.64$179.34100——
2013-11-25$95.21$176.680——
2013-11-22$95.21$176.680——
2013-11-21$95.21$176.680——
2013-11-20$95.21$176.680——
2013-11-19$95.21$176.68100——
2013-11-18$95.89$177.950——
2013-11-15$95.89$177.950——
2013-11-14$95.89$177.95100——
2013-11-13$93.89$174.230——
2013-11-12$93.89$174.230——
2013-11-11$93.89$174.230——
2013-11-08$93.89$174.23200——
2013-11-07$94.48$175.33400——
2013-11-06$96.00$178.15100——
2013-11-05$97.15$180.280——
2013-11-04$97.15$180.28200——
2013-11-01$94.26$174.92100——
2013-10-31$96.25$178.610——
2013-10-30$96.25$178.61200——
2013-10-29$96.77$179.580——
2013-10-28$96.77$179.580——
2013-10-25$96.77$179.580——
2013-10-24$96.77$179.58200——
2013-10-23$95.74$177.670——
2013-10-22$95.74$177.67200——
2013-10-21$93.91$174.270——
2013-10-18$93.91$174.270——
2013-10-17$93.91$174.270——
2013-10-16$93.91$174.27500——
2013-10-15$94.90$176.11200——
2013-10-14$95.10$176.480——
2013-10-11$95.10$176.48100——
2013-10-10$94.10$174.62100——
2013-10-09$93.50$172.77200——
2013-10-08$94.00$173.690——
2013-10-07$94.00$173.690——
2013-10-04$94.00$173.69100——
2013-10-03$93.00$171.840——
2013-10-02$93.00$171.84100——
2013-10-01$94.00$173.69200——
2013-09-30$94.64$174.87100——
2013-09-27$93.64$173.030——
2013-09-26$93.64$173.03200——
2013-09-25$92.25$170.46100——
2013-09-24$93.25$172.310——
2013-09-23$93.25$172.310——
2013-09-20$93.25$172.31100——
2013-09-19$94.25$174.15100——
2013-09-18$93.25$172.31100——
2013-09-17$92.26$170.48100——
2013-09-16$92.25$170.46200——
2013-09-13$92.08$170.14300——
2013-09-12$92.65$171.200——
2013-09-11$92.65$171.200——
2013-09-10$92.65$171.20100——
2013-09-09$91.65$169.35100——
2013-09-06$90.65$167.50100——
2013-09-05$89.65$165.650——
2013-09-04$89.65$165.65100——
2013-09-03$88.65$163.81200——
2013-08-30$90.99$168.13300——
2013-08-29$91.72$169.48700——
2013-08-28$88.00$162.610——
2013-08-27$88.00$162.61600——
2013-08-26$90.96$168.07100——
2013-08-23$89.96$166.230——
2013-08-22$89.96$166.230——
2013-08-21$89.96$166.230——
2013-08-20$89.96$166.230——
2013-08-19$89.96$166.23100——
2013-08-16$90.92$168.000——
2013-08-15$90.92$168.00600——
2013-08-14$91.85$169.720——
2013-08-13$91.85$169.72100——
2013-08-12$92.85$171.570——
2013-08-09$92.85$171.570——
2013-08-08$92.85$171.57300——
2013-08-07$92.41$170.75200——
2013-08-06$93.51$172.79200——
2013-08-05$95.00$175.54100——
2013-08-02$96.00$177.390——
2013-08-01$96.00$177.39600——
2013-07-31$93.55$172.86100——
2013-07-30$93.22$172.250——
2013-07-29$93.22$172.250——
2013-07-26$93.22$172.250——
2013-07-25$93.22$172.250——
2013-07-24$93.22$172.25100——
2013-07-23$93.48$172.730——
2013-07-22$93.48$172.730——
2013-07-19$93.48$172.73100——
2013-07-18$92.31$170.570——
2013-07-17$92.31$170.57200——
2013-07-16$92.11$170.20200——
2013-07-15$93.91$173.530——
2013-07-12$93.91$173.53500——
2013-07-11$90.01$166.32100——
2013-07-10$87.35$160.940——
2013-07-09$87.35$160.940——
2013-07-08$87.35$160.94300——
2013-07-05$86.06$158.570——
2013-07-03$86.06$158.570——
2013-07-02$86.06$158.57100——
2013-07-01$85.59$157.70600——
2013-06-28$82.60$152.190——
2013-06-27$82.60$152.190——
2013-06-26$82.60$152.19200——
2013-06-25$81.33$149.850——
2013-06-24$81.33$149.850——
2013-06-21$81.33$149.85500——
2013-06-20$83.55$153.94100——
2013-06-19$86.39$159.17300——
2013-06-18$86.76$159.850——
2013-06-17$86.76$159.850——
2013-06-14$86.76$159.850——
2013-06-13$86.76$159.85500——
2013-06-12$85.46$157.460——
2013-06-11$85.46$157.46200——
2013-06-10$85.50$157.530——
2013-06-07$85.50$157.53200——
2013-06-06$84.98$156.58400——
2013-06-05$87.15$160.570——
2013-06-04$87.15$160.57200——
2013-06-03$86.95$160.200——
2013-05-31$86.95$160.200——
2013-05-30$86.95$160.20200——
2013-05-29$87.58$161.370——
2013-05-28$87.58$161.37200——
2013-05-24$88.00$162.140——
2013-05-23$88.00$162.140——
2013-05-22$88.00$162.14200——
2013-05-21$89.48$164.87200——
2013-05-20$88.62$163.28200——
2013-05-17$86.24$158.900——
2013-05-16$86.24$158.900——
2013-05-15$86.24$158.900——
2013-05-14$86.24$158.900——
2013-05-13$86.24$158.900——
2013-05-10$86.24$158.900——
2013-05-09$86.24$158.900——
2013-05-08$86.24$158.90100——
2013-05-07$85.00$156.610——
2013-05-06$85.00$156.610——
2013-05-03$85.00$156.61200——
2013-05-02$83.50$153.85200——
2013-05-01$82.71$152.39400——
2013-04-30$84.16$155.060——
2013-04-29$84.16$155.060——
2013-04-26$84.16$155.060——
2013-04-25$84.16$155.06100——
2013-04-24$81.20$149.610——
2013-04-23$81.20$149.610——
2013-04-22$81.20$149.61100——
2013-04-19$80.00$147.400——
2013-04-18$80.00$147.401,000——
2013-04-17$78.19$144.06200——
2013-04-16$79.75$146.94600——
2013-04-15$78.42$144.49400——
2013-04-12$81.41$150.00200——
2013-04-11$82.73$152.43400——
2013-04-10$82.54$151.620——
2013-04-09$82.54$151.62200——
2013-04-08$81.64$149.970——
2013-04-05$81.64$149.971,000——
2013-04-04$81.37$149.470——
2013-04-03$81.37$149.47200——
2013-04-02$82.36$151.29200——
2013-04-01$83.36$153.13100——
2013-03-28$83.72$153.790——
2013-03-27$83.72$153.79100——
2013-03-26$83.72$153.790——
2013-03-25$83.72$153.790——
2013-03-22$83.72$153.79400——
2013-03-21$84.38$155.000——
2013-03-20$84.38$155.00200——
2013-03-19$82.14$150.880——
2013-03-18$82.14$150.880——
2013-03-15$82.14$150.88500——
2013-03-14$80.69$148.220——
2013-03-13$80.69$148.220——
2013-03-12$80.69$148.22100——
2013-03-11$81.00$148.79700——
2013-03-08$78.79$144.730——
2013-03-07$78.79$144.730——
2013-03-06$78.79$144.730——
2013-03-05$78.79$144.730——
2013-03-04$78.79$144.730——
2013-03-01$78.79$144.730——
2013-02-28$78.79$144.73200——
2013-02-27$78.85$144.84300——
2013-02-26$77.67$142.67300——
2013-02-25$76.75$140.98200——
2013-02-22$78.36$143.94200——
2013-02-21$77.00$141.44200——
2013-02-20$78.39$144.002,000——
2013-02-19$79.66$146.33600——
2013-02-15$77.77$142.860——
2013-02-14$77.77$142.861,300——
2013-02-13$74.50$136.850——
2013-02-12$74.50$136.850——
2013-02-11$74.50$136.850——
2013-02-08$74.50$136.850——
2013-02-07$74.50$136.850——
2013-02-06$74.50$136.850——
2013-02-05$74.50$136.850——
2013-02-04$74.50$136.85500——
2013-02-01$76.77$141.020——
2013-01-31$76.77$141.020——
2013-01-30$76.77$141.020——
2013-01-29$76.77$141.021,000——
2013-01-28$76.06$139.720——
2013-01-25$76.06$139.720——
2013-01-24$76.06$139.720——
2013-01-23$76.06$139.720——
2013-01-22$76.06$139.260——
2013-01-18$76.06$139.26100——
2013-01-17$74.68$136.730——
2013-01-16$74.68$136.730——
2013-01-15$74.68$136.730——
2013-01-14$74.68$136.730——
2013-01-11$74.68$136.73100——
2013-01-10$77.60$142.080——
2013-01-09$77.60$142.080——
2013-01-08$77.60$142.080——
2013-01-07$77.60$142.080——
2013-01-04$77.60$142.080——
2013-01-03$77.60$142.08100——
2013-01-02$76.83$140.67600——