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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.54$2.540——
1989-12-28$2.54$2.543,898——
1989-12-27$2.61$2.61354——
1989-12-26$2.65$2.65709——
1989-12-22$2.68$2.680——
1989-12-21$2.68$2.684,607——
1989-12-20$2.75$2.750——
1989-12-19$2.75$2.75354——
1989-12-18$2.75$2.75709——
1989-12-15$2.75$2.7511,340——
1989-12-14$2.72$2.724,607——
1989-12-13$2.65$2.650——
1989-12-12$2.65$2.6510,986——
1989-12-11$2.68$2.680——
1989-12-08$2.68$2.6812,049——
1989-12-07$2.72$2.726,379——
1989-12-06$2.75$2.750——
1989-12-05$2.75$2.7514,175——
1989-12-04$2.68$2.680——
1989-12-01$2.68$2.6834,729——
1989-11-30$2.68$2.680——
1989-11-29$2.68$2.680——
1989-11-28$2.68$2.689,568——
1989-11-27$2.75$2.751,418——
1989-11-24$2.72$2.723,544——
1989-11-22$2.79$2.790——
1989-11-21$2.79$2.79709——
1989-11-20$2.79$2.790——
1989-11-17$2.79$2.795,670——
1989-11-16$2.75$2.75709——
1989-11-15$2.75$2.753,544——
1989-11-14$2.75$2.753,544——
1989-11-13$2.68$2.68709——
1989-11-10$2.72$2.721,772——
1989-11-09$2.72$2.721,418——
1989-11-08$2.75$2.753,544——
1989-11-07$2.75$2.756,379——
1989-11-06$2.75$2.753,544——
1989-11-03$2.79$2.7912,049——
1989-11-02$2.79$2.790——
1989-11-01$2.79$2.79354——
1989-10-31$2.79$2.793,544——
1989-10-30$2.75$2.75354——
1989-10-27$2.75$2.756,379——
1989-10-26$2.72$2.7213,112——
1989-10-25$2.65$2.653,544——
1989-10-24$2.65$2.652,835——
1989-10-23$2.54$2.5422,680——
1989-10-20$2.54$2.540——
1989-10-19$2.54$2.54709——
1989-10-18$2.47$2.470——
1989-10-17$2.47$2.470——
1989-10-16$2.47$2.4715,238——
1989-10-13$2.54$2.5417,719——
1989-10-12$2.65$2.659,214——
1989-10-11$2.54$2.540——
1989-10-10$2.54$2.545,316——
1989-10-09$2.54$2.546,379——
1989-10-06$2.61$2.610——
1989-10-05$2.61$2.610——
1989-10-04$2.61$2.613,544——
1989-10-03$2.68$2.6812,049——
1989-10-02$2.61$2.610——
1989-09-29$2.61$2.616,379——
1989-09-28$2.54$2.543,544——
1989-09-27$2.61$2.610——
1989-09-26$2.61$2.61709——
1989-09-25$2.54$2.540——
1989-09-22$2.54$2.543,544——
1989-09-21$2.61$2.613,544——
1989-09-20$2.68$2.680——
1989-09-19$2.68$2.680——
1989-09-18$2.68$2.680——
1989-09-15$2.68$2.683,544——
1989-09-14$2.75$2.756,379——
1989-09-13$2.75$2.752,835——
1989-09-12$2.75$2.754,607——
1989-09-11$2.79$2.793,898——
1989-09-08$2.82$2.820——
1989-09-07$2.82$2.8227,287——
1989-09-06$2.82$2.8214,884——
1989-09-05$2.75$2.756,379——
1989-09-01$2.68$2.685,670——
1989-08-31$2.61$2.61354——
1989-08-30$2.54$2.54709——
1989-08-29$2.61$2.611,418——
1989-08-28$2.54$2.542,835——
1989-08-25$2.61$2.614,607——
1989-08-24$2.61$2.610——
1989-08-23$2.61$2.611,418——
1989-08-22$2.65$2.65354——
1989-08-21$2.68$2.681,418——
1989-08-18$2.72$2.721,418——
1989-08-17$2.68$2.680——
1989-08-16$2.68$2.68709——
1989-08-15$2.65$2.650——
1989-08-14$2.65$2.650——
1989-08-11$2.65$2.65709——
1989-08-10$2.61$2.61709——
1989-08-09$2.65$2.650——
1989-08-08$2.65$2.650——
1989-08-07$2.65$2.6514,175——
1989-08-04$2.68$2.680——
1989-08-03$2.68$2.680——
1989-08-02$2.68$2.682,835——
1989-08-01$2.68$2.684,607——
1989-07-31$2.68$2.6818,782——
1989-07-28$2.82$2.8214,884——
1989-07-27$2.75$2.7519,845——
1989-07-26$2.61$2.613,544——
1989-07-25$2.65$2.650——
1989-07-24$2.65$2.650——
1989-07-21$2.65$2.650——
1989-07-20$2.65$2.658,151——
1989-07-19$2.68$2.6814,175——
1989-07-18$2.54$2.54354——
1989-07-17$2.54$2.5412,758——
1989-07-14$2.54$2.5416,656——
1989-07-13$2.47$2.470——
1989-07-12$2.47$2.476,379——
1989-07-11$2.47$2.473,544——
1989-07-10$2.47$2.4717,010——
1989-07-07$2.40$2.401,418——
1989-07-06$2.33$2.338,505——
1989-07-05$2.33$2.330——
1989-07-03$2.33$2.333,544——
1989-06-30$2.26$2.260——
1989-06-29$2.26$2.2610,986——
1989-06-28$2.40$2.400——
1989-06-27$2.40$2.406,379——
1989-06-26$2.33$2.330——
1989-06-23$2.33$2.333,544——
1989-06-22$2.33$2.335,316——
1989-06-21$2.26$2.260——
1989-06-20$2.26$2.26709——
1989-06-19$2.26$2.260——
1989-06-16$2.26$2.260——
1989-06-15$2.26$2.266,379——
1989-06-14$2.33$2.330——
1989-06-13$2.33$2.331,772——
1989-06-12$2.33$2.33354——
1989-06-09$2.33$2.33354——
1989-06-08$2.33$2.33354——
1989-06-07$2.26$2.260——
1989-06-06$2.26$2.260——
1989-06-05$2.26$2.266,379——
1989-06-02$2.33$2.331,418——
1989-06-01$2.40$2.400——
1989-05-31$2.40$2.400——
1989-05-30$2.40$2.400——
1989-05-26$2.40$2.401,772——
1989-05-25$2.40$2.40709——
1989-05-24$2.33$2.330——
1989-05-23$2.33$2.331,772——
1989-05-22$2.40$2.4014,884——
1989-05-19$2.26$2.2620,908——
1989-05-18$2.33$2.3320,908——
1989-05-17$2.40$2.400——
1989-05-16$2.40$2.400——
1989-05-15$2.40$2.400——
1989-05-12$2.40$2.40354——
1989-05-11$2.40$2.400——
1989-05-10$2.40$2.4014,175——
1989-05-09$2.40$2.400——
1989-05-08$2.40$2.400——
1989-05-05$2.40$2.400——
1989-05-04$2.40$2.401,418——
1989-05-03$2.47$2.470——
1989-05-02$2.47$2.473,544——
1989-05-01$2.40$2.400——
1989-04-28$2.40$2.407,442——
1989-04-27$2.40$2.400——
1989-04-26$2.40$2.4010,986——
1989-04-25$2.33$2.331,418——
1989-04-24$2.26$2.261,418——
1989-04-21$2.40$2.4022,680——
1989-04-20$2.40$2.400——
1989-04-19$2.40$2.400——
1989-04-18$2.40$2.400——
1989-04-17$2.40$2.406,379——
1989-04-14$2.47$2.473,544——
1989-04-13$2.47$2.4715,238——
1989-04-12$2.33$2.330——
1989-04-11$2.33$2.3336,855——
1989-04-10$2.22$2.2210,986——
1989-04-07$2.22$2.228,505——
1989-04-06$2.19$2.196,379——
1989-04-05$2.19$2.19709——
1989-04-04$2.15$2.150——
1989-04-03$2.15$2.151,772——
1989-03-31$2.15$2.1513,112——
1989-03-30$2.22$2.223,544——
1989-03-29$2.15$2.151,418——
1989-03-28$2.22$2.220——
1989-03-27$2.22$2.22709——
1989-03-23$2.19$2.1919,491——
1989-03-22$2.19$2.195,316——
1989-03-21$2.26$2.260——
1989-03-20$2.26$2.261,418——
1989-03-17$2.26$2.261,418——
1989-03-16$2.33$2.339,568——
1989-03-15$2.26$2.261,772——
1989-03-14$2.26$2.2636,855——
1989-03-13$2.26$2.2635,792——
1989-03-10$2.12$2.12354——
1989-03-09$2.15$2.15709——
1989-03-08$2.12$2.123,544——
1989-03-07$2.15$2.152,835——
1989-03-06$2.15$2.150——
1989-03-03$2.15$2.156,379——
1989-03-02$2.12$2.120——
1989-03-01$2.12$2.121,772——
1989-02-28$2.12$2.120——
1989-02-27$2.12$2.123,544——
1989-02-24$2.19$2.191,418——
1989-02-23$2.26$2.260——
1989-02-22$2.26$2.260——
1989-02-21$2.26$2.260——
1989-02-17$2.26$2.26709——
1989-02-16$2.26$2.260——
1989-02-15$2.26$2.2614,175——
1989-02-14$2.26$2.260——
1989-02-13$2.26$2.260——
1989-02-10$2.26$2.262,835——
1989-02-09$2.33$2.333,544——
1989-02-08$2.33$2.3310,986——
1989-02-07$2.26$2.265,316——
1989-02-06$2.26$2.263,544——
1989-02-03$2.22$2.220——
1989-02-02$2.22$2.221,418——
1989-02-01$2.26$2.264,607——
1989-01-31$2.26$2.2611,340——
1989-01-30$2.26$2.260——
1989-01-27$2.26$2.261,418——
1989-01-26$2.22$2.221,772——
1989-01-25$2.26$2.2614,175——
1989-01-24$2.08$2.080——
1989-01-23$2.08$2.083,544——
1989-01-20$2.08$2.085,316——
1989-01-19$2.08$2.088,505——
1989-01-18$2.12$2.125,670——
1989-01-17$2.05$2.050——
1989-01-16$2.05$2.053,544——
1989-01-13$2.01$2.019,214——
1989-01-12$1.87$1.87709——
1989-01-11$1.87$1.870——
1989-01-10$1.87$1.870——
1989-01-09$1.87$1.870——
1989-01-06$1.87$1.870——
1989-01-05$1.87$1.876,379——
1989-01-04$1.87$1.878,151——
1989-01-03$1.80$1.800——