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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.15$2.1512,049——
1986-12-30$2.12$2.12709——
1986-12-29$2.12$2.120——
1986-12-26$2.12$2.120——
1986-12-24$2.12$2.120——
1986-12-23$2.12$2.1214,884——
1986-12-22$2.15$2.15709——
1986-12-19$2.19$2.196,379——
1986-12-18$2.26$2.260——
1986-12-17$2.26$2.260——
1986-12-16$2.26$2.26709——
1986-12-15$2.26$2.26709——
1986-12-12$2.26$2.26709——
1986-12-11$2.33$2.333,544——
1986-12-10$2.33$2.331,418——
1986-12-09$2.33$2.33354——
1986-12-08$2.26$2.265,316——
1986-12-05$2.47$2.470——
1986-12-04$2.47$2.472,835——
1986-12-03$2.47$2.47354——
1986-12-02$2.47$2.47709——
1986-12-01$2.54$2.540——
1986-11-28$2.54$2.546,379——
1986-11-26$2.65$2.655,670——
1986-11-25$2.65$2.658,151——
1986-11-24$2.65$2.65709——
1986-11-21$2.65$2.650——
1986-11-20$2.65$2.651,418——
1986-11-19$2.65$2.65709——
1986-11-18$2.68$2.683,544——
1986-11-17$2.61$2.612,835——
1986-11-14$2.68$2.686,379——
1986-11-13$2.68$2.6810,986——
1986-11-12$2.68$2.681,418——
1986-11-11$2.68$2.680——
1986-11-10$2.68$2.68709——
1986-11-07$2.61$2.61709——
1986-11-06$2.68$2.680——
1986-11-05$2.68$2.68709——
1986-11-04$2.65$2.658,151——
1986-11-03$2.72$2.72354——
1986-10-31$2.75$2.750——
1986-10-30$2.75$2.75709——
1986-10-29$2.75$2.75354——
1986-10-28$2.82$2.820——
1986-10-27$2.82$2.825,316——
1986-10-24$2.68$2.682,835——
1986-10-23$2.47$2.47354——
1986-10-22$2.47$2.47709——
1986-10-21$2.54$2.545,316——
1986-10-20$2.40$2.401,418——
1986-10-17$2.33$2.330——
1986-10-16$2.33$2.33709——
1986-10-15$2.40$2.401,772——
1986-10-14$2.40$2.400——
1986-10-13$2.40$2.401,418——
1986-10-10$2.33$2.336,379——
1986-10-09$2.22$2.220——
1986-10-08$2.22$2.22709——
1986-10-07$2.22$2.221,418——
1986-10-06$2.26$2.260——
1986-10-03$2.26$2.260——
1986-10-02$2.26$2.260——
1986-10-01$2.26$2.260——
1986-09-30$2.26$2.260——
1986-09-29$2.26$2.261,418——
1986-09-26$2.26$2.264,607——
1986-09-25$2.26$2.260——
1986-09-24$2.26$2.260——
1986-09-23$2.26$2.260——
1986-09-22$2.26$2.261,772——
1986-09-19$2.33$2.330——
1986-09-18$2.33$2.33709——
1986-09-17$2.40$2.400——
1986-09-16$2.40$2.401,418——
1986-09-15$2.40$2.400——
1986-09-12$2.40$2.403,898——
1986-09-11$2.40$2.401,418——
1986-09-10$2.47$2.471,418——
1986-09-09$2.47$2.473,544——
1986-09-08$2.47$2.473,898——
1986-09-05$2.47$2.471,772——
1986-09-04$2.61$2.611,418——
1986-09-03$2.54$2.541,772——
1986-09-02$2.65$2.651,772——
1986-08-29$2.72$2.724,607——
1986-08-28$2.61$2.610——
1986-08-27$2.61$2.610——
1986-08-26$2.61$2.611,418——
1986-08-25$2.54$2.54354——
1986-08-22$2.54$2.540——
1986-08-21$2.54$2.54709——
1986-08-20$2.61$2.613,898——
1986-08-19$2.47$2.470——
1986-08-18$2.47$2.470——
1986-08-15$2.47$2.47709——
1986-08-14$2.54$2.543,544——
1986-08-13$2.61$2.618,505——
1986-08-12$2.54$2.54709——
1986-08-11$2.47$2.470——
1986-08-08$2.47$2.47354——
1986-08-07$2.54$2.543,544——
1986-08-06$2.47$2.470——
1986-08-05$2.47$2.47709——
1986-08-04$2.47$2.47709——
1986-08-01$2.40$2.401,772——
1986-07-31$2.47$2.470——
1986-07-30$2.47$2.471,418——
1986-07-29$2.47$2.470——
1986-07-28$2.47$2.47709——
1986-07-25$2.47$2.473,544——
1986-07-24$2.40$2.400——
1986-07-23$2.40$2.40354——
1986-07-22$2.47$2.472,835——
1986-07-21$2.40$2.400——
1986-07-18$2.40$2.401,418——
1986-07-17$2.33$2.331,772——
1986-07-16$2.33$2.331,418——
1986-07-15$2.40$2.403,898——
1986-07-14$2.40$2.400——
1986-07-11$2.40$2.40709——
1986-07-10$2.33$2.330——
1986-07-09$2.33$2.330——
1986-07-08$2.33$2.330——
1986-07-07$2.33$2.331,772——
1986-07-03$2.40$2.400——
1986-07-02$2.40$2.40709——
1986-07-01$2.40$2.400——
1986-06-30$2.40$2.400——
1986-06-27$2.40$2.40709——
1986-06-26$2.40$2.400——
1986-06-25$2.40$2.40709——
1986-06-24$2.33$2.334,607——
1986-06-23$2.26$2.260——
1986-06-20$2.26$2.26709——
1986-06-19$2.26$2.262,835——
1986-06-18$2.33$2.333,544——
1986-06-17$2.40$2.40709——
1986-06-16$2.40$2.403,544——
1986-06-13$2.54$2.540——
1986-06-12$2.54$2.540——
1986-06-11$2.54$2.541,772——
1986-06-10$2.68$2.680——
1986-06-09$2.68$2.680——
1986-06-06$2.68$2.680——
1986-06-05$2.68$2.680——
1986-06-04$2.68$2.686,379——
1986-06-03$2.65$2.650——
1986-06-02$2.65$2.65354——
1986-05-30$2.61$2.613,544——
1986-05-29$2.54$2.54354——
1986-05-28$2.54$2.54354——
1986-05-27$2.61$2.610——
1986-05-23$2.61$2.618,151——
1986-05-22$2.54$2.54709——
1986-05-21$2.54$2.540——
1986-05-20$2.54$2.543,544——
1986-05-19$2.61$2.613,544——
1986-05-16$2.68$2.681,418——
1986-05-15$2.72$2.727,442——
1986-05-14$2.86$2.863,544——
1986-05-13$2.93$2.933,898——
1986-05-12$3.00$3.0013,112——
1986-05-09$2.86$2.863,544——
1986-05-08$2.72$2.722,835——
1986-05-07$2.61$2.614,607——
1986-05-06$2.54$2.540——
1986-05-05$2.54$2.540——
1986-05-02$2.54$2.540——
1986-05-01$2.54$2.546,379——
1986-04-30$2.47$2.471,772——
1986-04-29$2.47$2.471,772——
1986-04-28$2.47$2.478,505——
1986-04-25$2.40$2.4017,719——
1986-04-24$2.65$2.650——
1986-04-23$2.65$2.6529,768——
1986-04-22$2.33$2.3316,656——
1986-04-21$2.19$2.19709——
1986-04-18$2.15$2.15354——
1986-04-17$2.15$2.150——
1986-04-16$2.15$2.1539,690——
1986-04-15$2.22$2.220——
1986-04-14$2.22$2.221,418——
1986-04-11$2.26$2.263,544——
1986-04-10$2.22$2.223,544——
1986-04-09$2.12$2.12709——
1986-04-08$2.08$2.0812,049——
1986-04-07$1.98$1.985,670——
1986-04-04$2.05$2.0514,175——
1986-04-03$1.87$1.8715,238——
1986-04-02$1.87$1.87709——
1986-04-01$1.87$1.876,379——
1986-03-31$1.87$1.870——
1986-03-27$1.87$1.870——
1986-03-26$1.87$1.87354——
1986-03-25$1.87$1.87709——
1986-03-24$1.94$1.940——
1986-03-21$1.94$1.941,772——
1986-03-20$1.94$1.940——
1986-03-19$1.94$1.941,418——
1986-03-18$1.94$1.941,772——
1986-03-17$1.87$1.871,772——
1986-03-14$1.87$1.870——
1986-03-13$1.87$1.87709——
1986-03-12$1.94$1.941,418——
1986-03-11$1.87$1.87354——
1986-03-10$1.87$1.871,772——
1986-03-07$1.80$1.806,379——
1986-03-06$1.87$1.870——
1986-03-05$1.87$1.870——
1986-03-04$1.87$1.87709——
1986-03-03$1.94$1.94354——
1986-02-28$1.94$1.940——
1986-02-27$1.94$1.942,835——
1986-02-26$1.87$1.873,544——
1986-02-25$1.80$1.809,214——
1986-02-24$1.80$1.800——
1986-02-21$1.80$1.800——
1986-02-20$1.80$1.800——
1986-02-19$1.80$1.800——
1986-02-18$1.80$1.800——
1986-02-14$1.80$1.808,151——
1986-02-13$1.94$1.940——
1986-02-12$1.94$1.94709——
1986-02-11$1.87$1.87354——
1986-02-10$1.87$1.873,898——
1986-02-07$1.94$1.9410,986——
1986-02-06$1.87$1.870——
1986-02-05$1.87$1.872,835——
1986-02-04$1.80$1.80354——
1986-02-03$1.80$1.80709——
1986-01-31$1.80$1.803,544——
1986-01-30$1.73$1.736,379——
1986-01-29$1.73$1.731,418——
1986-01-28$1.73$1.731,772——
1986-01-27$1.73$1.73709——
1986-01-24$1.73$1.730——
1986-01-23$1.73$1.731,772——
1986-01-22$1.73$1.733,544——
1986-01-21$1.73$1.73709——
1986-01-20$1.73$1.730——
1986-01-17$1.73$1.733,544——
1986-01-16$1.73$1.73354——
1986-01-15$1.73$1.733,898——
1986-01-14$1.73$1.733,544——
1986-01-13$1.80$1.800——
1986-01-10$1.80$1.800——
1986-01-09$1.80$1.801,772——
1986-01-08$1.87$1.870——
1986-01-07$1.87$1.870——
1986-01-06$1.87$1.87709——
1986-01-03$1.80$1.800——
1986-01-02$1.80$1.800——