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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$422.20$1,062.100——
2023-12-28$422.20$1,062.100——
2023-12-27$422.20$1,062.100——
2023-12-26$422.20$1,062.100——
2023-12-22$422.20$1,062.100——
2023-12-21$422.20$1,062.100——
2023-12-20$422.20$1,062.100——
2023-12-19$422.20$1,062.10100——
2023-12-18$422.25$1,062.220——
2023-12-15$422.25$1,062.22400——
2023-12-14$390.00$981.09300——
2023-12-13$375.00$943.360——
2023-12-12$375.00$943.360——
2023-12-11$375.00$943.360——
2023-12-08$375.00$943.360——
2023-12-07$375.00$943.360——
2023-12-06$375.00$943.360——
2023-12-05$375.00$943.360——
2023-12-04$375.00$943.360——
2023-12-01$375.00$943.360——
2023-11-30$375.00$943.360——
2023-11-29$375.00$943.360——
2023-11-28$375.00$943.360——
2023-11-27$375.00$943.360——
2023-11-24$375.00$943.360——
2023-11-22$375.00$943.360——
2023-11-21$375.00$943.360——
2023-11-20$375.00$943.360——
2023-11-17$375.00$943.360——
2023-11-16$375.00$943.360——
2023-11-15$375.00$943.360——
2023-11-14$375.00$943.360——
2023-11-13$375.00$943.360——
2023-11-10$375.00$943.360——
2023-11-09$375.00$943.360——
2023-11-08$375.00$943.360——
2023-11-07$375.00$943.360——
2023-11-06$375.00$943.360——
2023-11-03$375.00$943.360——
2023-11-02$375.00$943.360——
2023-11-01$375.00$943.360——
2023-10-31$375.00$943.360——
2023-10-30$375.00$943.360——
2023-10-27$375.00$943.360——
2023-10-26$375.00$943.360——
2023-10-25$375.00$943.360——
2023-10-24$375.00$943.360——
2023-10-23$375.00$943.360——
2023-10-20$375.00$943.360——
2023-10-19$375.00$943.360——
2023-10-18$375.00$943.36100——
2023-10-17$388.50$977.320——
2023-10-16$388.50$977.320——
2023-10-13$388.50$971.160——
2023-10-12$388.50$971.160——
2023-10-11$388.50$971.160——
2023-10-10$388.50$971.160——
2023-10-09$388.50$971.160——
2023-10-06$388.50$971.16100——
2023-10-05$364.19$910.390——
2023-10-04$364.19$910.390——
2023-10-03$364.19$910.390——
2023-10-02$364.19$910.390——
2023-09-29$364.19$910.390——
2023-09-28$364.19$910.390——
2023-09-27$364.19$910.390——
2023-09-26$364.19$910.390——
2023-09-25$364.19$910.390——
2023-09-22$364.19$910.39100——
2023-09-21$367.15$917.790——
2023-09-20$367.15$917.790——
2023-09-19$367.15$917.790——
2023-09-18$367.15$917.790——
2023-09-15$367.15$917.790——
2023-09-14$367.15$917.790——
2023-09-13$367.15$917.790——
2023-09-12$367.15$917.790——
2023-09-11$367.15$917.790——
2023-09-08$367.15$917.790——
2023-09-07$367.15$917.790——
2023-09-06$367.15$917.790——
2023-09-05$367.15$917.790——
2023-09-01$367.15$917.790——
2023-08-31$367.15$917.790——
2023-08-30$367.15$917.790——
2023-08-29$367.15$917.790——
2023-08-28$367.15$917.790——
2023-08-25$367.15$917.790——
2023-08-24$367.15$917.790——
2023-08-23$367.15$917.790——
2023-08-22$367.15$917.790——
2023-08-21$367.15$917.790——
2023-08-18$367.15$917.790——
2023-08-17$367.15$917.790——
2023-08-16$367.15$917.790——
2023-08-15$367.15$917.790——
2023-08-14$367.15$917.790——
2023-08-11$367.15$917.790——
2023-08-10$367.15$917.790——
2023-08-09$367.15$917.790——
2023-08-08$367.15$917.790——
2023-08-07$367.15$917.790——
2023-08-04$367.15$917.790——
2023-08-03$367.15$917.790——
2023-08-02$367.15$917.790——
2023-08-01$367.15$917.790——
2023-07-31$367.15$917.790——
2023-07-28$367.15$917.790——
2023-07-27$367.15$917.790——
2023-07-26$367.15$917.790——
2023-07-25$367.15$917.790——
2023-07-24$367.15$917.790——
2023-07-21$367.15$917.79700——
2023-07-20$364.81$911.940——
2023-07-19$364.81$911.940——
2023-07-18$364.81$911.940——
2023-07-17$364.81$911.940——
2023-07-14$364.81$911.940——
2023-07-13$364.81$905.810——
2023-07-12$364.81$905.810——
2023-07-11$364.81$905.810——
2023-07-10$364.81$905.810——
2023-07-07$364.81$905.810——
2023-07-06$364.81$905.810——
2023-07-05$364.81$905.810——
2023-07-03$364.81$905.810——
2023-06-30$364.81$905.810——
2023-06-29$364.81$905.810——
2023-06-28$364.81$905.810——
2023-06-27$364.81$905.810——
2023-06-26$364.81$905.810——
2023-06-23$364.81$905.810——
2023-06-22$364.81$905.810——
2023-06-21$364.81$905.810——
2023-06-20$364.81$905.81200——
2023-06-16$367.10$911.504,100——
2023-06-15$344.80$856.130——
2023-06-14$344.80$856.130——
2023-06-13$344.80$856.130——
2023-06-12$344.80$856.130——
2023-06-09$344.80$856.130——
2023-06-08$344.80$856.130——
2023-06-07$344.80$856.130——
2023-06-06$344.80$856.13100——
2023-06-05$319.30$792.810——
2023-06-02$319.30$792.810——
2023-06-01$319.30$792.810——
2023-05-31$319.30$792.810——
2023-05-30$319.30$792.810——
2023-05-26$319.30$792.810——
2023-05-25$319.30$792.810——
2023-05-24$319.30$792.810——
2023-05-23$319.30$792.81300——
2023-05-22$330.59$820.85300——
2023-05-19$340.59$845.680——
2023-05-18$340.59$845.680——
2023-05-17$340.59$845.680——
2023-05-16$340.59$845.680——
2023-05-15$340.59$845.680——
2023-05-12$340.59$845.680——
2023-05-11$340.59$845.680——
2023-05-10$340.59$845.680——
2023-05-09$340.59$845.680——
2023-05-08$340.59$845.680——
2023-05-05$340.59$845.680——
2023-05-04$340.59$845.680——
2023-05-03$340.59$845.68200——
2023-05-02$345.16$857.020——
2023-05-01$345.16$857.020——
2023-04-28$345.16$857.020——
2023-04-27$345.16$857.020——
2023-04-26$345.16$857.020——
2023-04-25$345.16$857.02500——
2023-04-24$311.81$774.220——
2023-04-21$311.81$774.220——
2023-04-20$311.81$774.220——
2023-04-19$311.81$774.220——
2023-04-18$311.81$774.220——
2023-04-17$311.81$774.220——
2023-04-14$311.81$774.22100——
2023-04-13$318.53$784.820——
2023-04-12$318.53$784.820——
2023-04-11$318.53$784.820——
2023-04-10$318.53$784.820——
2023-04-06$318.53$784.820——
2023-04-05$318.53$784.820——
2023-04-04$318.53$784.820——
2023-04-03$318.53$784.821,100——
2023-03-31$315.32$776.910——
2023-03-30$315.32$776.910——
2023-03-29$315.32$776.91100——
2023-03-28$301.95$743.970——
2023-03-27$301.95$743.97100——
2023-03-24$296.00$729.310——
2023-03-23$296.00$729.310——
2023-03-22$296.00$729.310——
2023-03-21$296.00$729.310——
2023-03-20$296.00$729.310——
2023-03-17$296.00$729.31200——
2023-03-16$302.35$744.950——
2023-03-15$302.35$744.950——
2023-03-14$302.35$744.950——
2023-03-13$302.35$744.950——
2023-03-10$302.35$744.950——
2023-03-09$302.35$744.950——
2023-03-08$302.35$744.950——
2023-03-07$302.35$744.950——
2023-03-06$302.35$744.950——
2023-03-03$302.35$744.950——
2023-03-02$302.35$744.95200——
2023-03-01$305.49$752.690——
2023-02-28$305.49$752.690——
2023-02-27$305.49$752.690——
2023-02-24$305.49$752.690——
2023-02-23$305.49$752.69200——
2023-02-22$320.43$789.500——
2023-02-21$320.43$789.500——
2023-02-17$320.43$789.50200——
2023-02-16$298.69$735.930——
2023-02-15$298.69$735.930——
2023-02-14$298.69$735.930——
2023-02-13$298.69$735.93400——
2023-02-10$295.49$728.050——
2023-02-09$295.49$728.05500——
2023-02-08$316.32$779.370——
2023-02-07$316.32$779.370——
2023-02-06$316.32$779.370——
2023-02-03$316.32$779.370——
2023-02-02$316.32$779.37100——
2023-02-01$274.75$676.950——
2023-01-31$274.75$676.950——
2023-01-30$274.75$676.95100——
2023-01-27$275.35$678.430——
2023-01-26$275.35$678.43100——
2023-01-25$271.81$669.71200——
2023-01-24$274.43$676.16100——
2023-01-23$272.77$672.07100——
2023-01-20$270.11$665.52100——
2023-01-19$270.88$667.410——
2023-01-18$270.88$667.410——
2023-01-17$270.88$667.410——
2023-01-13$270.88$667.410——
2023-01-12$270.88$661.380——
2023-01-11$270.88$661.380——
2023-01-10$270.88$661.38100——
2023-01-09$262.32$640.480——
2023-01-06$262.32$640.480——
2023-01-05$262.32$640.48300——
2023-01-04$252.51$616.530——
2023-01-03$252.51$616.530——