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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$180.15$345.64129,000——
2019-12-30$180.61$346.5284,200——
2019-12-27$180.73$346.7593,200——
2019-12-26$181.94$349.0782,300——
2019-12-24$181.84$348.8864,600——
2019-12-23$181.75$348.71122,900——
2019-12-20$179.94$345.23530,300——
2019-12-19$178.91$343.26110,600——
2019-12-18$178.22$341.93155,000——
2019-12-17$180.51$346.33137,200——
2019-12-16$179.24$343.89145,400——
2019-12-13$178.77$342.99151,500——
2019-12-12$180.75$346.79165,000——
2019-12-11$179.44$344.27106,500——
2019-12-10$178.77$342.9984,100——
2019-12-09$180.07$345.48118,700——
2019-12-06$181.68$348.57182,400——
2019-12-05$179.78$344.93183,300——
2019-12-04$178.34$342.16196,000——
2019-12-03$176.96$339.52167,900——
2019-12-02$176.25$338.15132,600——
2019-11-29$177.97$341.4566,200——
2019-11-27$179.96$345.27142,500——
2019-11-26$179.76$344.89122,300——
2019-11-25$178.52$342.51150,200——
2019-11-22$177.68$340.9086,900——
2019-11-21$177.41$340.38127,900——
2019-11-20$177.71$340.95227,800——
2019-11-19$178.31$342.11161,600——
2019-11-18$179.94$345.23221,700——
2019-11-15$179.62$344.62184,000——
2019-11-14$177.80$341.13103,000——
2019-11-13$178.40$342.28144,400——
2019-11-12$177.52$340.59308,700——
2019-11-11$177.08$339.75155,600——
2019-11-08$177.77$341.07106,700——
2019-11-07$177.39$340.3496,200——
2019-11-06$178.70$342.85161,400——
2019-11-05$178.47$342.41126,100——
2019-11-04$178.51$342.49131,900——
2019-11-01$178.78$343.01126,600——
2019-10-31$176.30$338.25234,600——
2019-10-30$176.22$338.10147,400——
2019-10-29$176.41$338.46151,400——
2019-10-28$175.27$336.27163,100——
2019-10-25$175.90$337.48150,300——
2019-10-24$175.17$336.08190,600——
2019-10-23$176.72$339.05180,000——
2019-10-22$176.98$339.55230,300——
2019-10-21$174.53$334.85268,200——
2019-10-18$173.30$332.49307,900——
2019-10-17$174.83$335.43685,100——
2019-10-16$165.51$317.55311,400——
2019-10-15$166.74$319.91279,600——
2019-10-14$168.77$323.80166,400——
2019-10-11$169.41$325.03304,100——
2019-10-10$167.98$319.22280,900——
2019-10-09$165.72$314.92214,600——
2019-10-08$165.00$313.55299,900——
2019-10-07$164.49$312.58251,700——
2019-10-04$164.07$311.79216,000——
2019-10-03$160.28$304.58132,500——
2019-10-02$161.51$306.92236,100——
2019-10-01$164.14$311.92166,000——
2019-09-30$169.18$321.50217,800——
2019-09-27$166.53$316.46150,300——
2019-09-26$166.26$315.95284,900——
2019-09-25$163.63$310.95225,800——
2019-09-24$165.17$313.88283,200——
2019-09-23$165.21$313.95202,500——
2019-09-20$164.46$312.53439,700——
2019-09-19$165.97$315.40211,100——
2019-09-18$167.18$317.70301,200——
2019-09-17$168.39$320.00295,300——
2019-09-16$167.89$319.05156,400——
2019-09-13$169.88$322.83164,400——
2019-09-12$169.19$321.52203,600——
2019-09-11$167.43$318.17296,100——
2019-09-10$164.94$313.44212,000——
2019-09-09$165.61$314.71226,600——
2019-09-06$166.57$316.54183,800——
2019-09-05$167.06$317.47256,500——
2019-09-04$163.51$310.72210,500——
2019-09-03$162.07$307.99249,100——
2019-08-30$163.55$310.80238,300——
2019-08-29$161.93$307.72475,700——
2019-08-28$159.00$302.15160,300——
2019-08-27$157.87$300.00121,100——
2019-08-26$158.32$300.86195,100——
2019-08-23$155.62$295.73182,100——
2019-08-22$158.96$302.08177,600——
2019-08-21$157.51$299.32258,100——
2019-08-20$160.18$304.39208,700——
2019-08-19$160.00$304.05272,700——
2019-08-16$159.48$303.06483,000——
2019-08-15$157.45$299.21162,600——
2019-08-14$156.31$297.04167,100——
2019-08-13$159.48$303.06160,500——
2019-08-12$157.66$299.61130,400——
2019-08-09$159.68$303.44159,700——
2019-08-08$160.33$304.68413,800——
2019-08-07$159.00$302.15212,500——
2019-08-06$156.63$297.65155,700——
2019-08-05$154.03$292.71247,400——
2019-08-02$158.81$301.79219,100——
2019-08-01$157.40$299.11196,900——
2019-07-31$162.62$309.03266,500——
2019-07-30$165.05$313.65186,900——
2019-07-29$161.71$307.30168,500——
2019-07-26$161.72$307.32223,700——
2019-07-25$164.28$312.19245,100——
2019-07-24$163.25$310.23287,800——
2019-07-23$160.52$305.04263,600——
2019-07-22$157.41$299.13305,800——
2019-07-19$155.25$295.03438,400——
2019-07-18$157.32$298.96501,900——
2019-07-17$159.57$303.23315,200——
2019-07-16$161.96$307.78213,200——
2019-07-15$161.55$307.00212,800——
2019-07-12$164.84$310.21180,500——
2019-07-11$162.58$305.96135,400——
2019-07-10$161.92$304.71157,200——
2019-07-09$162.74$306.26133,200——
2019-07-08$163.23$307.18118,000——
2019-07-05$163.73$308.1277,300——
2019-07-03$163.87$308.3867,800——
2019-07-02$163.85$308.35130,000——
2019-07-01$164.36$309.31220,500——
2019-06-28$163.53$307.74633,900——
2019-06-27$163.47$307.63225,500——
2019-06-26$161.04$303.06246,400——
2019-06-25$160.84$302.68217,100——
2019-06-24$161.55$304.02185,500——
2019-06-21$164.08$308.78515,700——
2019-06-20$161.93$304.73204,800——
2019-06-19$161.13$303.23347,900——
2019-06-18$161.48$303.89236,500——
2019-06-17$161.77$304.43180,900——
2019-06-14$163.44$307.57152,300——
2019-06-13$164.50$309.57141,200——
2019-06-12$164.92$310.36217,900——
2019-06-11$164.38$309.34209,200——
2019-06-10$167.62$315.44203,700——
2019-06-07$167.72$315.63175,600——
2019-06-06$166.36$313.07212,900——
2019-06-05$166.60$313.52412,700——
2019-06-04$165.76$311.94255,600——
2019-06-03$160.69$302.40297,000——
2019-05-31$157.39$296.19308,700——
2019-05-30$158.68$298.62292,500——
2019-05-29$155.48$292.59168,700——
2019-05-28$155.66$292.93185,800——
2019-05-24$156.70$294.89176,300——
2019-05-23$156.92$295.30169,500——
2019-05-22$157.76$296.89157,400——
2019-05-21$158.61$298.48140,500——
2019-05-20$156.75$294.98125,500——
2019-05-17$156.46$294.44188,900——
2019-05-16$157.28$295.98191,200——
2019-05-15$156.46$294.44145,900——
2019-05-14$155.38$292.41206,500——
2019-05-13$154.39$290.54235,300——
2019-05-10$159.68$300.50319,600——
2019-05-09$157.74$296.85201,800——
2019-05-08$158.67$298.60198,800——
2019-05-07$157.44$296.28303,800——
2019-05-06$160.44$301.93289,200——
2019-05-03$160.39$301.83210,100——
2019-05-02$157.89$297.13303,600——
2019-05-01$156.27$294.08283,400——
2019-04-30$158.47$298.22212,300——
2019-04-29$158.26$297.83213,800——
2019-04-26$159.28$299.75301,400——
2019-04-25$159.84$300.80511,900——
2019-04-24$160.00$301.10594,300——
2019-04-23$156.97$295.40969,300——
2019-04-22$150.99$284.14387,900——
2019-04-18$151.33$284.78433,200——
2019-04-17$150.40$283.03334,900——
2019-04-16$147.73$278.01283,100——
2019-04-15$145.92$274.60248,200——
2019-04-12$144.75$272.40272,700——
2019-04-11$144.30$268.54538,200——
2019-04-10$142.50$265.19473,700——
2019-04-09$144.72$269.33272,800——
2019-04-08$148.51$276.38278,400——
2019-04-05$150.11$279.36198,200——
2019-04-04$148.58$276.51437,000——
2019-04-03$146.15$271.99300,000——
2019-04-02$146.22$272.12239,800——
2019-04-01$145.23$270.27278,500——
2019-03-29$143.21$266.52260,000——
2019-03-28$141.86$264.00214,700——
2019-03-27$141.28$262.92367,800——
2019-03-26$139.71$260.00294,100——
2019-03-25$138.62$257.97274,100——
2019-03-22$137.24$255.41538,600——
2019-03-21$141.12$262.63825,200——
2019-03-20$141.45$263.24504,600——
2019-03-19$141.70$263.711,043,900——
2019-03-18$143.46$266.98383,900——
2019-03-15$139.81$260.19404,600——
2019-03-14$140.54$261.55189,900——
2019-03-13$142.23$264.69314,800——
2019-03-12$140.34$261.17413,700——
2019-03-11$140.03$260.60405,500——
2019-03-08$140.43$261.34288,800——
2019-03-07$141.01$262.42338,000——
2019-03-06$143.69$267.41385,500——
2019-03-05$141.08$262.55236,900——
2019-03-04$141.81$263.91285,600——
2019-03-01$144.29$268.53140,200——
2019-02-28$143.89$267.78255,900——
2019-02-27$144.58$269.07128,700——
2019-02-26$143.55$267.15146,200——
2019-02-25$144.71$269.31313,800——
2019-02-22$144.05$268.08220,700——
2019-02-21$142.92$265.98239,500——
2019-02-20$143.08$266.27307,500——
2019-02-19$144.55$269.01274,300——
2019-02-15$143.36$266.79290,800——
2019-02-14$143.08$266.27506,600——
2019-02-13$152.99$284.72213,100——
2019-02-12$151.48$281.91235,500——
2019-02-11$148.46$276.29249,000——
2019-02-08$145.17$270.16228,100——
2019-02-07$146.00$271.71206,000——
2019-02-06$145.94$271.60236,600——
2019-02-05$148.51$276.38177,100——
2019-02-04$148.80$276.92178,200——
2019-02-01$147.24$274.02319,900——
2019-01-31$147.48$274.46238,500——
2019-01-30$145.28$270.37358,400——
2019-01-29$147.68$274.83211,400——
2019-01-28$146.30$272.27192,700——
2019-01-25$145.93$271.58152,500——
2019-01-24$144.73$269.34166,300——
2019-01-23$144.51$268.93177,300——
2019-01-22$144.38$268.69192,400——
2019-01-18$145.83$271.39158,100——
2019-01-17$143.67$267.37271,600——
2019-01-16$140.53$261.53314,100——
2019-01-15$142.06$264.38198,000——
2019-01-14$142.91$262.98246,000——
2019-01-11$143.02$263.18134,600——
2019-01-10$144.04$265.06250,400——
2019-01-09$141.24$259.91529,300——
2019-01-08$143.60$264.25337,700——
2019-01-07$142.86$262.89217,800——
2019-01-04$142.89$262.94211,400——
2019-01-03$137.31$252.67207,000——
2019-01-02$139.19$256.13303,600——