NYSE:WSO | 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
1984-06-07 to 2026-09-04
Data captured

Stock Price Chart

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

$1.57$5.98$22.67$86.01$326.30$1,237.971984-06-072026-08-27

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$1.80$1.801,772——
1985-12-30$1.80$1.801,418——
1985-12-27$1.80$1.800——
1985-12-26$1.80$1.801,418——
1985-12-24$1.73$1.7319,845——
1985-12-23$1.73$1.736,379——
1985-12-20$1.80$1.80709——
1985-12-19$1.87$1.870——
1985-12-18$1.87$1.87709——
1985-12-17$1.87$1.873,544——
1985-12-16$1.80$1.803,544——
1985-12-13$1.80$1.801,418——
1985-12-12$1.80$1.801,418——
1985-12-11$1.87$1.870——
1985-12-10$1.87$1.87354——
1985-12-09$1.87$1.87354——
1985-12-06$1.87$1.87709——
1985-12-05$1.87$1.870——
1985-12-04$1.87$1.87354——
1985-12-03$1.87$1.870——
1985-12-02$1.87$1.870——
1985-11-29$1.87$1.870——
1985-11-27$1.87$1.87709——
1985-11-26$1.87$1.871,418——
1985-11-25$1.87$1.870——
1985-11-22$1.87$1.871,772——
1985-11-21$1.98$1.980——
1985-11-20$1.98$1.98354——
1985-11-19$1.98$1.98709——
1985-11-18$1.94$1.941,772——
1985-11-15$1.87$1.870——
1985-11-14$1.87$1.87709——
1985-11-13$1.94$1.940——
1985-11-12$1.94$1.942,835——
1985-11-11$1.94$1.942,835——
1985-11-08$1.87$1.870——
1985-11-07$1.87$1.870——
1985-11-06$1.87$1.87709——
1985-11-05$1.94$1.940——
1985-11-04$1.94$1.940——
1985-11-01$1.94$1.940——
1985-10-31$1.94$1.94709——
1985-10-30$1.98$1.980——
1985-10-29$1.98$1.980——
1985-10-28$1.98$1.980——
1985-10-25$1.98$1.981,772——
1985-10-24$1.94$1.941,772——
1985-10-23$1.94$1.940——
1985-10-22$1.94$1.941,418——
1985-10-21$1.94$1.94709——
1985-10-18$1.98$1.981,772——
1985-10-17$1.98$1.98709——
1985-10-16$1.98$1.980——
1985-10-15$1.98$1.981,418——
1985-10-14$2.05$2.050——
1985-10-11$2.05$2.051,772——
1985-10-10$2.05$2.050——
1985-10-09$2.05$2.05354——
1985-10-08$2.05$2.05354——
1985-10-07$2.08$2.080——
1985-10-04$2.08$2.080——
1985-10-03$2.08$2.080——
1985-10-02$2.08$2.08709——
1985-10-01$2.05$2.052,835——
1985-09-30$1.98$1.983,898——
1985-09-26$2.08$2.081,418——
1985-09-25$2.08$2.08709——
1985-09-24$2.12$2.129,568——
1985-09-23$2.22$2.221,772——
1985-09-20$2.22$2.228,151——
1985-09-19$2.33$2.331,418——
1985-09-18$2.26$2.261,418——
1985-09-17$2.26$2.263,544——
1985-09-16$2.26$2.260——
1985-09-13$2.26$2.262,835——
1985-09-12$2.22$2.226,379——
1985-09-11$2.26$2.2616,656——
1985-09-10$2.26$2.261,772——
1985-09-09$2.33$2.33709——
1985-09-06$2.33$2.330——
1985-09-05$2.33$2.334,607——
1985-09-04$2.47$2.476,379——
1985-09-03$2.61$2.6111,340——
1985-08-30$2.72$2.724,607——
1985-08-29$2.68$2.684,607——
1985-08-28$2.72$2.72709——
1985-08-27$2.75$2.75354——
1985-08-26$2.75$2.75709——
1985-08-23$2.79$2.792,835——
1985-08-22$2.79$2.792,835——
1985-08-21$2.82$2.821,772——
1985-08-20$2.79$2.790——
1985-08-19$2.79$2.79709——
1985-08-16$2.75$2.754,607——
1985-08-15$2.75$2.751,418——
1985-08-14$2.68$2.682,835——
1985-08-13$2.75$2.751,418——
1985-08-12$2.82$2.820——
1985-08-09$2.82$2.823,544——
1985-08-08$2.79$2.790——
1985-08-07$2.79$2.791,418——
1985-08-06$2.86$2.860——
1985-08-05$2.86$2.860——
1985-08-02$2.86$2.86709——
1985-08-01$2.82$2.820——
1985-07-31$2.82$2.820——
1985-07-30$2.82$2.821,418——
1985-07-29$2.86$2.86709——
1985-07-26$2.82$2.820——
1985-07-25$2.82$2.820——
1985-07-24$2.82$2.821,418——
1985-07-23$2.86$2.865,670——
1985-07-22$2.82$2.820——
1985-07-19$2.82$2.821,772——
1985-07-18$2.75$2.751,418——
1985-07-17$2.82$2.824,607——
1985-07-16$2.86$2.860——
1985-07-15$2.86$2.86354——
1985-07-12$2.93$2.930——
1985-07-11$2.93$2.93709——
1985-07-10$2.86$2.860——
1985-07-09$2.86$2.862,835——
1985-07-08$2.93$2.933,544——
1985-07-05$2.86$2.863,544——
1985-07-03$2.82$2.820——
1985-07-02$2.82$2.82709——
1985-07-01$2.79$2.790——
1985-06-28$2.79$2.79709——
1985-06-27$2.79$2.790——
1985-06-26$2.79$2.79354——
1985-06-25$2.75$2.750——
1985-06-24$2.75$2.75709——
1985-06-21$2.72$2.728,151——
1985-06-20$2.79$2.79709——
1985-06-19$2.82$2.820——
1985-06-18$2.82$2.823,544——
1985-06-17$2.79$2.790——
1985-06-14$2.79$2.790——
1985-06-13$2.79$2.79709——
1985-06-12$2.82$2.82709——
1985-06-11$2.86$2.860——
1985-06-10$2.86$2.861,772——
1985-06-07$2.75$2.753,544——
1985-06-06$2.68$2.688,505——
1985-06-05$2.65$2.65709——
1985-06-04$2.61$2.61709——
1985-06-03$2.61$2.61709——
1985-05-31$2.54$2.543,544——
1985-05-30$2.54$2.541,772——
1985-05-29$2.54$2.541,418——
1985-05-28$2.65$2.650——
1985-05-24$2.65$2.650——
1985-05-23$2.65$2.650——
1985-05-22$2.65$2.650——
1985-05-21$2.65$2.65354——
1985-05-20$2.68$2.683,544——
1985-05-17$2.54$2.54709——
1985-05-16$2.54$2.541,418——
1985-05-15$2.54$2.54354——
1985-05-14$2.61$2.610——
1985-05-13$2.61$2.610——
1985-05-10$2.61$2.61709——
1985-05-09$2.54$2.5415,947——
1985-05-08$2.61$2.611,418——
1985-05-07$2.54$2.541,772——
1985-05-06$2.47$2.470——
1985-05-03$2.47$2.47354——
1985-05-02$2.54$2.541,772——
1985-05-01$2.54$2.540——
1985-04-30$2.54$2.540——
1985-04-29$2.54$2.540——
1985-04-26$2.54$2.540——
1985-04-25$2.54$2.54709——
1985-04-24$2.47$2.470——
1985-04-23$2.47$2.470——
1985-04-22$2.47$2.470——
1985-04-19$2.47$2.470——
1985-04-18$2.47$2.470——
1985-04-17$2.47$2.471,772——
1985-04-16$2.54$2.540——
1985-04-15$2.54$2.54709——
1985-04-12$2.54$2.541,418——
1985-04-11$2.47$2.470——
1985-04-10$2.47$2.470——
1985-04-09$2.47$2.471,772——
1985-04-08$2.54$2.543,544——
1985-04-04$2.61$2.61709——
1985-04-03$2.54$2.54354——
1985-04-02$2.61$2.611,418——
1985-04-01$2.54$2.540——
1985-03-29$2.54$2.540——
1985-03-28$2.54$2.540——
1985-03-27$2.54$2.541,418——
1985-03-26$2.54$2.540——
1985-03-25$2.54$2.541,418——
1985-03-22$2.61$2.610——
1985-03-21$2.61$2.613,898——
1985-03-20$2.65$2.650——
1985-03-19$2.65$2.650——
1985-03-18$2.65$2.65354——
1985-03-15$2.65$2.650——
1985-03-14$2.65$2.65709——
1985-03-13$2.65$2.650——
1985-03-12$2.65$2.656,379——
1985-03-11$2.68$2.68354——
1985-03-08$2.72$2.72709——
1985-03-07$2.72$2.723,544——
1985-03-06$2.72$2.72709——
1985-03-05$2.75$2.750——
1985-03-04$2.75$2.751,418——
1985-03-01$2.79$2.791,418——
1985-02-28$2.82$2.821,418——
1985-02-27$2.82$2.820——
1985-02-26$2.82$2.821,418——
1985-02-25$2.79$2.79354——
1985-02-22$2.79$2.792,835——
1985-02-21$2.82$2.825,670——
1985-02-20$2.82$2.823,544——
1985-02-19$2.86$2.86709——
1985-02-15$2.86$2.861,772——
1985-02-14$2.86$2.861,418——
1985-02-13$2.86$2.863,544——
1985-02-12$2.93$2.93709——
1985-02-11$2.86$2.861,418——
1985-02-08$2.93$2.931,772——
1985-02-07$2.93$2.935,670——
1985-02-06$2.86$2.8619,491——
1985-02-05$2.93$2.936,379——
1985-02-04$2.93$2.936,379——
1985-02-01$2.68$2.6812,049——
1985-01-31$2.33$2.33354——
1985-01-30$2.40$2.40709——
1985-01-29$2.40$2.405,670——
1985-01-28$2.40$2.402,835——
1985-01-25$2.33$2.331,772——
1985-01-24$2.33$2.330——
1985-01-23$2.33$2.333,898——
1985-01-22$2.33$2.33709——
1985-01-21$2.26$2.263,898——
1985-01-18$2.33$2.333,898——
1985-01-17$2.33$2.330——
1985-01-16$2.33$2.333,544——
1985-01-15$2.26$2.2610,986——
1985-01-14$2.33$2.333,898——
1985-01-11$2.26$2.260——
1985-01-10$2.26$2.261,418——
1985-01-09$2.19$2.190——
1985-01-08$2.19$2.190——
1985-01-07$2.19$2.190——
1985-01-04$2.19$2.191,772——
1985-01-03$2.26$2.262,835——
1985-01-02$2.26$2.26354——