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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$65.66$94.17129,600——
2011-12-29$66.00$94.66143,700——
2011-12-28$65.13$93.41117,400——
2011-12-27$66.57$95.47121,100——
2011-12-23$66.35$95.16107,500——
2011-12-22$66.23$94.99321,300——
2011-12-21$66.60$95.52246,500——
2011-12-20$66.58$95.49306,600——
2011-12-19$63.56$91.16159,300——
2011-12-16$64.15$92.001,053,500——
2011-12-15$62.48$89.61338,100——
2011-12-14$61.85$88.70209,700——
2011-12-13$63.33$90.83187,500——
2011-12-12$65.26$93.59224,400——
2011-12-09$65.17$93.46424,800——
2011-12-08$64.08$91.90397,600——
2011-12-07$65.09$93.35234,800——
2011-12-06$64.33$92.26191,600——
2011-12-05$64.41$92.37272,400——
2011-12-02$63.00$90.35259,400——
2011-12-01$62.39$89.48245,100——
2011-11-30$63.50$91.07575,700——
2011-11-29$61.61$88.36135,800——
2011-11-28$61.04$87.54183,100——
2011-11-25$57.90$83.0473,800——
2011-11-23$58.49$83.88485,800——
2011-11-22$60.32$86.51278,800——
2011-11-21$61.04$87.54210,400——
2011-11-18$62.95$90.2897,900——
2011-11-17$62.16$89.15161,600——
2011-11-16$63.58$91.18155,500——
2011-11-15$63.99$91.77158,000——
2011-11-14$62.93$90.25193,500——
2011-11-11$63.29$90.77153,700——
2011-11-10$61.80$88.63189,300——
2011-11-09$61.05$87.56298,600——
2011-11-08$63.57$91.17134,900——
2011-11-07$62.38$89.46107,100——
2011-11-04$62.86$90.15106,600——
2011-11-03$63.17$90.60209,600——
2011-11-02$61.06$87.57246,200——
2011-11-01$59.62$85.51408,800——
2011-10-31$61.66$88.43284,700——
2011-10-28$63.07$90.45305,500——
2011-10-27$63.80$91.50465,300——
2011-10-26$60.35$86.55276,400——
2011-10-25$59.91$85.92524,200——
2011-10-24$59.60$85.48395,600——
2011-10-21$57.41$82.34521,700——
2011-10-20$56.46$80.97958,600——
2011-10-19$59.81$85.78579,500——
2011-10-18$59.31$85.06433,900——
2011-10-17$57.88$83.01346,800——
2011-10-14$58.54$83.96418,300——
2011-10-13$59.37$85.15201,200——
2011-10-12$59.67$85.58342,000——
2011-10-11$59.26$84.17292,400——
2011-10-10$57.92$82.27233,100——
2011-10-07$55.84$79.31383,300——
2011-10-06$56.53$80.29522,400——
2011-10-05$55.03$78.16189,900——
2011-10-04$54.44$77.33466,100——
2011-10-03$51.31$72.88478,200——
2011-09-30$51.10$72.58468,000——
2011-09-29$53.45$75.92193,100——
2011-09-28$53.06$75.37190,800——
2011-09-27$55.41$78.70269,800——
2011-09-26$54.38$77.24110,800——
2011-09-23$52.99$75.27284,300——
2011-09-22$52.24$74.20421,100——
2011-09-21$53.71$76.29260,300——
2011-09-20$55.77$79.21222,600——
2011-09-19$56.69$80.52215,200——
2011-09-16$57.37$81.49648,300——
2011-09-15$59.02$83.83154,900——
2011-09-14$58.24$82.72290,700——
2011-09-13$57.25$81.32260,600——
2011-09-12$55.92$79.43229,500——
2011-09-09$55.59$78.96209,400——
2011-09-08$56.73$80.58157,100——
2011-09-07$58.04$82.44226,700——
2011-09-06$56.56$80.34312,400——
2011-09-02$56.50$80.25191,000——
2011-09-01$58.26$82.75159,100——
2011-08-31$59.65$84.73153,400——
2011-08-30$59.98$85.19116,900——
2011-08-29$59.75$84.87178,900——
2011-08-26$57.50$81.67395,800——
2011-08-25$54.95$78.05249,000——
2011-08-24$56.59$80.38230,700——
2011-08-23$56.08$79.65396,200——
2011-08-22$53.45$75.92331,400——
2011-08-19$53.56$76.08703,900——
2011-08-18$53.39$75.83384,500——
2011-08-17$56.19$79.81259,200——
2011-08-16$57.01$80.98396,000——
2011-08-15$56.94$80.88342,800——
2011-08-12$56.65$80.46372,400——
2011-08-11$56.13$79.73493,900——
2011-08-10$52.85$75.07601,200——
2011-08-09$56.11$79.70715,100——
2011-08-08$52.93$75.18824,800——
2011-08-05$55.81$79.27636,800——
2011-08-04$55.80$79.26480,200——
2011-08-03$57.51$81.69325,100——
2011-08-02$57.15$81.17391,300——
2011-08-01$58.65$83.30470,300——
2011-07-29$59.18$84.06292,100——
2011-07-28$59.16$84.03578,800——
2011-07-27$59.11$83.96933,500——
2011-07-26$60.06$85.31851,800——
2011-07-25$62.16$88.29451,800——
2011-07-22$63.23$89.81289,000——
2011-07-21$63.98$90.88305,000——
2011-07-20$64.54$91.67130,200——
2011-07-19$64.55$91.69151,200——
2011-07-18$62.87$89.30199,000——
2011-07-15$63.66$90.42455,400——
2011-07-14$64.48$91.59188,600——
2011-07-13$65.98$93.72185,400——
2011-07-12$66.35$93.43168,900——
2011-07-11$66.76$94.01178,100——
2011-07-08$68.38$96.29145,500——
2011-07-07$69.26$97.53283,300——
2011-07-06$67.48$95.02315,500——
2011-07-05$67.89$95.60166,100——
2011-07-01$68.89$97.01185,100——
2011-06-30$67.99$95.74126,500——
2011-06-29$67.01$94.3688,000——
2011-06-28$66.84$94.12140,500——
2011-06-27$66.15$93.15113,700——
2011-06-24$65.63$92.42148,600——
2011-06-23$66.23$93.26201,400——
2011-06-22$65.83$92.70168,800——
2011-06-21$65.81$92.67173,400——
2011-06-20$64.06$90.21145,600——
2011-06-17$63.51$89.43329,300——
2011-06-16$63.66$89.64176,500——
2011-06-15$62.97$88.67219,800——
2011-06-14$64.36$90.63165,800——
2011-06-13$62.97$88.67204,600——
2011-06-10$62.40$87.87239,700——
2011-06-09$62.82$88.46168,900——
2011-06-08$62.52$88.04381,600——
2011-06-07$62.19$87.57283,100——
2011-06-06$62.07$87.41221,100——
2011-06-03$62.75$88.36197,200——
2011-06-02$63.89$89.97151,300——
2011-06-01$64.34$90.60192,700——
2011-05-31$66.94$94.26403,500——
2011-05-27$65.18$91.78109,000——
2011-05-26$65.07$91.63182,500——
2011-05-25$64.53$90.87189,200——
2011-05-24$64.52$90.86222,700——
2011-05-23$65.58$92.35226,400——
2011-05-20$66.09$93.07163,600——
2011-05-19$66.40$93.50164,600——
2011-05-18$67.09$94.47174,600——
2011-05-17$65.97$92.90205,600——
2011-05-16$66.91$94.22458,900——
2011-05-13$67.71$95.35122,900——
2011-05-12$68.82$96.91123,000——
2011-05-11$68.96$97.11147,700——
2011-05-10$70.04$98.63118,400——
2011-05-09$69.63$98.05111,000——
2011-05-06$69.04$97.22145,300——
2011-05-05$68.45$96.39326,500——
2011-05-04$67.87$95.57318,100——
2011-05-03$69.64$98.07193,000——
2011-05-02$69.79$98.28179,000——
2011-04-29$70.89$99.83150,000——
2011-04-28$71.12$100.15151,000——
2011-04-27$71.20$100.26391,600——
2011-04-26$71.19$100.25290,800——
2011-04-25$71.27$100.36169,100——
2011-04-21$71.88$101.22351,000——
2011-04-20$70.94$99.90300,600——
2011-04-19$69.72$98.18217,800——
2011-04-18$69.82$98.32267,900——
2011-04-15$70.16$98.80120,300——
2011-04-14$69.67$98.11123,700——
2011-04-13$69.60$98.01123,200——
2011-04-12$70.36$98.28141,600——
2011-04-11$70.80$98.89168,400——
2011-04-08$71.13$99.35179,200——
2011-04-07$72.10$100.71199,200——
2011-04-06$72.76$101.63452,000——
2011-04-05$71.64$100.06195,400——
2011-04-04$71.50$99.87261,100——
2011-04-01$70.99$99.16391,400——
2011-03-31$69.71$97.37449,400——
2011-03-30$69.15$96.59411,700——
2011-03-29$69.07$96.47316,900——
2011-03-28$68.83$96.14150,000——
2011-03-25$68.73$96.00190,700——
2011-03-24$68.19$95.25140,500——
2011-03-23$67.75$94.63241,700——
2011-03-22$66.98$93.56109,100——
2011-03-21$67.53$94.32274,700——
2011-03-18$65.58$91.60167,400——
2011-03-17$64.99$90.78166,900——
2011-03-16$64.65$90.30423,000——
2011-03-15$64.71$90.38318,500——
2011-03-14$64.74$90.43247,500——
2011-03-11$65.28$91.18265,900——
2011-03-10$64.65$90.30308,400——
2011-03-09$65.79$91.89236,500——
2011-03-08$65.81$91.92257,400——
2011-03-07$64.61$90.24377,200——
2011-03-04$65.31$91.22229,300——
2011-03-03$65.83$91.95401,800——
2011-03-02$65.72$91.80806,800——
2011-03-01$63.16$88.22454,200——
2011-02-28$64.58$90.20286,200——
2011-02-25$64.81$90.52140,400——
2011-02-24$64.03$89.43379,600——
2011-02-23$64.00$89.39405,700——
2011-02-22$65.50$91.49425,900——
2011-02-18$65.68$91.74295,900——
2011-02-17$65.80$91.91501,400——
2011-02-16$64.86$90.59435,800——
2011-02-15$62.52$87.33540,300——
2011-02-14$63.81$89.13298,800——
2011-02-11$63.76$89.06304,800——
2011-02-10$63.41$88.57765,100——
2011-02-09$64.11$89.55150,500——
2011-02-08$64.85$90.58116,100——
2011-02-07$64.32$89.84170,000——
2011-02-04$64.28$89.78166,600——
2011-02-03$64.65$90.30338,000——
2011-02-02$63.63$88.88309,300——
2011-02-01$63.73$89.02337,600——
2011-01-31$62.72$87.61276,100——
2011-01-28$61.89$86.45337,100——
2011-01-27$62.61$87.45237,800——
2011-01-26$62.46$87.24580,900——
2011-01-25$62.47$87.26557,600——
2011-01-24$62.10$86.74404,000——
2011-01-21$60.80$84.92433,000——
2011-01-20$59.59$83.231,124,500——
2011-01-19$61.47$85.86180,200——
2011-01-18$61.83$86.36276,500——
2011-01-14$61.88$86.43212,200——
2011-01-13$61.70$86.18151,400——
2011-01-12$62.16$86.82229,400——
2011-01-11$63.11$87.42289,800——
2011-01-10$63.55$88.03227,100——
2011-01-07$61.83$85.65209,800——
2011-01-06$62.20$86.16122,500——
2011-01-05$62.86$87.08245,600——
2011-01-04$62.22$86.19315,200——
2011-01-03$64.17$88.89157,500——