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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$74.90$118.90180,400——
2012-12-28$73.57$116.7983,300——
2012-12-27$74.09$117.62141,400——
2012-12-26$74.54$118.33118,500——
2012-12-24$75.08$119.1954,700——
2012-12-21$75.86$120.43738,300——
2012-12-20$76.20$120.97222,900——
2012-12-19$75.15$119.30209,100——
2012-12-18$75.13$119.27258,600——
2012-12-17$72.67$115.36228,600——
2012-12-14$72.39$114.92268,000——
2012-12-13$72.01$114.32179,700——
2012-12-12$72.47$115.05236,800——
2012-12-11$71.92$114.17196,700——
2012-12-10$70.65$112.16287,300——
2012-12-07$70.80$112.39108,900——
2012-12-06$71.89$114.13176,600——
2012-12-05$71.49$113.49111,400——
2012-12-04$71.88$114.11103,300——
2012-12-03$71.07$112.82141,900——
2012-11-30$71.69$113.81161,100——
2012-11-29$71.87$114.09171,100——
2012-11-28$71.47$113.46234,000——
2012-11-27$71.11$112.89222,100——
2012-11-26$71.77$113.93176,300——
2012-11-23$72.82$115.6057,600——
2012-11-21$71.85$114.06126,100——
2012-11-20$71.84$114.05287,800——
2012-11-19$72.01$114.32222,600——
2012-11-16$70.04$111.19243,600——
2012-11-15$68.66$109.00232,600——
2012-11-14$69.05$109.62259,500——
2012-11-13$70.04$111.19216,800——
2012-11-12$70.67$112.19350,900——
2012-11-09$69.63$110.54180,600——
2012-11-08$70.00$111.12250,600——
2012-11-07$70.80$112.39377,300——
2012-11-06$70.91$112.57273,500——
2012-11-05$70.88$112.52146,700——
2012-11-02$69.73$110.70199,100——
2012-11-01$70.95$112.63364,000——
2012-10-31$68.35$108.51294,300——
2012-10-26$67.94$107.85491,900——
2012-10-25$67.52$107.19757,600——
2012-10-24$68.41$108.60365,200——
2012-10-23$68.42$108.62330,700——
2012-10-22$69.02$109.57206,000——
2012-10-19$68.76$109.16436,400——
2012-10-18$69.94$111.03277,300——
2012-10-17$70.45$111.84311,100——
2012-10-16$69.04$109.60358,800——
2012-10-15$68.71$109.08249,800——
2012-10-12$68.46$108.68353,500——
2012-10-11$69.07$109.65757,500——
2012-10-10$77.24$113.70456,600——
2012-10-09$77.62$114.26546,100——
2012-10-08$79.34$116.79271,900——
2012-10-05$80.12$117.94282,600——
2012-10-04$79.70$117.32359,300——
2012-10-03$78.62$115.73384,100——
2012-10-02$76.92$113.23371,500——
2012-10-01$76.80$113.05527,500——
2012-09-28$75.79$111.56254,500——
2012-09-27$75.65$111.36366,600——
2012-09-26$75.99$111.86250,400——
2012-09-25$77.28$113.76328,200——
2012-09-24$77.34$113.84218,400——
2012-09-21$78.69$115.83587,500——
2012-09-20$78.23$115.15256,900——
2012-09-19$78.87$116.10164,400——
2012-09-18$78.01$114.83171,800——
2012-09-17$78.36$115.35117,100——
2012-09-14$78.59$115.68247,300——
2012-09-13$78.02$114.84252,800——
2012-09-12$77.85$114.59200,700——
2012-09-11$77.19$113.62186,700——
2012-09-10$77.00$113.34172,300——
2012-09-07$78.00$114.82308,300——
2012-09-06$78.22$115.14317,400——
2012-09-05$76.09$112.00280,300——
2012-09-04$75.58$111.25249,200——
2012-08-31$75.46$111.08139,900——
2012-08-30$75.04$110.46240,800——
2012-08-29$75.34$110.90155,400——
2012-08-28$75.06$110.49192,200——
2012-08-27$74.66$109.90168,900——
2012-08-24$74.72$109.99151,900——
2012-08-23$74.15$109.15197,900——
2012-08-22$74.54$109.72203,100——
2012-08-21$75.55$111.21361,000——
2012-08-20$75.50$111.14350,900——
2012-08-17$75.46$111.08292,500——
2012-08-16$74.10$109.07233,300——
2012-08-15$72.81$107.18154,800——
2012-08-14$72.89$107.29315,600——
2012-08-13$71.94$105.90336,700——
2012-08-10$71.54$105.31307,200——
2012-08-09$71.21$104.82267,700——
2012-08-08$71.20$104.81320,300——
2012-08-07$70.85$104.29209,100——
2012-08-06$69.66$102.54228,300——
2012-08-03$70.46$103.72408,800——
2012-08-02$68.89$101.41524,300——
2012-08-01$67.35$99.14464,800——
2012-07-31$67.94$100.01340,100——
2012-07-30$67.70$99.65445,900——
2012-07-27$67.85$99.87588,000——
2012-07-26$67.50$99.36747,600——
2012-07-25$66.40$97.741,850,700——
2012-07-24$75.62$111.31491,000——
2012-07-23$78.63$115.74262,200——
2012-07-20$78.60$115.70254,100——
2012-07-19$79.22$116.61239,100——
2012-07-18$78.83$116.04452,700——
2012-07-17$77.82$114.55280,000——
2012-07-16$77.32$113.81214,500——
2012-07-13$78.06$114.90290,900——
2012-07-12$75.28$110.81208,300——
2012-07-11$75.34$109.99239,000——
2012-07-10$76.45$111.61292,600——
2012-07-09$77.54$113.20261,400——
2012-07-06$77.15$112.63165,800——
2012-07-05$77.83$113.62536,200——
2012-07-03$76.86$112.21209,400——
2012-07-02$74.15$108.25269,900——
2012-06-29$73.80$107.74377,300——
2012-06-28$73.32$107.04226,000——
2012-06-27$72.42$105.72228,200——
2012-06-26$71.27$104.05156,700——
2012-06-25$70.28$102.60165,100——
2012-06-22$72.67$106.09309,500——
2012-06-21$71.92$104.99181,800——
2012-06-20$73.46$107.24154,500——
2012-06-19$74.20$108.32344,900——
2012-06-18$73.63$107.49194,300——
2012-06-15$73.17$106.82418,200——
2012-06-14$72.78$106.25267,000——
2012-06-13$72.65$106.06173,600——
2012-06-12$73.40$107.15283,000——
2012-06-11$72.53$105.88254,300——
2012-06-08$73.49$107.29389,500——
2012-06-07$73.22$106.89331,500——
2012-06-06$73.57$107.40326,400——
2012-06-05$71.08$103.77486,600——
2012-06-04$70.64$103.13413,000——
2012-06-01$72.28$105.52465,900——
2012-05-31$73.61$107.46461,200——
2012-05-30$73.00$106.57451,200——
2012-05-29$73.39$107.14312,600——
2012-05-25$71.70$104.67212,600——
2012-05-24$71.68$104.64228,900——
2012-05-23$70.98$103.62275,000——
2012-05-22$69.33$101.21230,000——
2012-05-21$68.89$100.57303,700——
2012-05-18$66.39$96.921,007,700——
2012-05-17$69.28$101.14196,500——
2012-05-16$71.91$104.98160,100——
2012-05-15$72.37$105.65254,000——
2012-05-14$73.01$106.59285,000——
2012-05-11$73.94$107.94286,000——
2012-05-10$74.26$108.41228,700——
2012-05-09$74.14$108.24420,900——
2012-05-08$73.94$107.94332,400——
2012-05-07$72.62$106.02355,000——
2012-05-04$72.68$106.10261,000——
2012-05-03$73.18$106.83213,200——
2012-05-02$74.10$108.18326,100——
2012-05-01$72.93$106.47201,300——
2012-04-30$71.95$105.04586,900——
2012-04-27$74.60$108.91315,600——
2012-04-26$73.95$107.96189,900——
2012-04-25$73.49$107.29233,100——
2012-04-24$72.94$106.48525,200——
2012-04-23$71.31$104.10292,900——
2012-04-20$73.00$106.57576,500——
2012-04-19$70.01$102.21272,300——
2012-04-18$71.01$103.67425,500——
2012-04-17$71.03$103.70677,300——
2012-04-16$71.39$104.22271,700——
2012-04-13$70.97$103.61406,500——
2012-04-12$72.20$105.40271,000——
2012-04-11$72.30$104.64272,600——
2012-04-10$72.17$104.46336,500——
2012-04-09$73.58$106.50202,900——
2012-04-05$74.10$107.25288,000——
2012-04-04$74.12$107.28220,000——
2012-04-03$74.48$107.80293,600——
2012-04-02$74.09$107.23248,800——
2012-03-30$74.04$107.16357,700——
2012-03-29$73.57$106.48164,700——
2012-03-28$73.59$106.51133,800——
2012-03-27$73.44$106.29151,500——
2012-03-26$73.59$106.51188,900——
2012-03-23$72.86$105.45116,400——
2012-03-22$72.07$104.31122,500——
2012-03-21$73.20$105.95182,000——
2012-03-20$72.94$105.57204,500——
2012-03-19$74.32$107.57270,700——
2012-03-16$74.97$108.51313,000——
2012-03-15$74.11$107.26279,000——
2012-03-14$74.55$107.90599,300——
2012-03-13$72.84$105.43309,200——
2012-03-12$71.85$103.99187,600——
2012-03-09$71.01$102.78224,400——
2012-03-08$70.24$101.66315,900——
2012-03-07$70.51$102.05152,800——
2012-03-06$69.73$100.92181,500——
2012-03-05$72.04$104.27159,500——
2012-03-02$71.72$103.80258,700——
2012-03-01$71.87$104.02241,000——
2012-02-29$71.39$103.33236,800——
2012-02-28$71.85$103.99132,000——
2012-02-27$72.51$104.95155,600——
2012-02-24$72.62$105.11306,000——
2012-02-23$72.94$105.57244,400——
2012-02-22$71.64$103.69196,600——
2012-02-21$72.55$105.01129,400——
2012-02-17$72.74$105.28235,700——
2012-02-16$72.94$105.57368,500——
2012-02-15$73.10$105.80563,400——
2012-02-14$72.20$104.50302,100——
2012-02-13$71.94$104.12231,500——
2012-02-10$70.52$102.07111,800——
2012-02-09$71.38$103.31145,600——
2012-02-08$70.91$102.63266,500——
2012-02-07$70.91$102.63164,100——
2012-02-06$71.55$103.56123,200——
2012-02-03$71.74$103.83195,400——
2012-02-02$69.92$101.20205,200——
2012-02-01$70.30$101.75247,700——
2012-01-31$68.97$99.82395,400——
2012-01-30$69.43$100.49207,000——
2012-01-27$69.70$100.88195,600——
2012-01-26$69.68$100.85308,300——
2012-01-25$69.65$100.81210,500——
2012-01-24$68.57$99.25229,000——
2012-01-23$67.53$97.74171,500——
2012-01-20$67.30$97.41212,300——
2012-01-19$68.46$99.09276,400——
2012-01-18$67.01$96.99324,400——
2012-01-17$68.02$98.45187,800——
2012-01-13$67.82$98.16150,500——
2012-01-12$68.04$98.48144,400——
2012-01-11$68.50$99.14261,100——
2012-01-10$68.04$97.58171,000——
2012-01-09$67.25$96.45416,300——
2012-01-06$67.61$96.96129,800——
2012-01-05$67.99$97.51168,900——
2012-01-04$66.76$95.75211,100——
2012-01-03$66.22$94.97304,400——