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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$226.55$451.31100,400——
2020-12-30$227.84$453.8890,300——
2020-12-29$227.53$453.2691,300——
2020-12-28$229.97$458.1299,800——
2020-12-24$234.19$466.5335,200——
2020-12-23$235.03$468.20150,300——
2020-12-22$232.95$464.06122,800——
2020-12-21$230.31$458.80112,500——
2020-12-18$228.45$455.09418,800——
2020-12-17$232.92$464.00209,800——
2020-12-16$226.71$451.63170,600——
2020-12-15$224.52$447.26136,700——
2020-12-14$219.75$437.76172,000——
2020-12-11$219.66$437.58134,100——
2020-12-10$217.96$434.20143,900——
2020-12-09$222.43$443.10158,500——
2020-12-08$223.10$444.44137,600——
2020-12-07$220.08$438.42120,500——
2020-12-04$218.48$435.23206,600——
2020-12-03$217.98$434.24222,700——
2020-12-02$221.53$441.31115,700——
2020-12-01$226.21$450.63143,800——
2020-11-30$227.36$452.92247,200——
2020-11-27$223.09$444.42149,400——
2020-11-25$223.75$445.73184,400——
2020-11-24$227.57$453.34268,200——
2020-11-23$235.77$469.6887,400——
2020-11-20$232.15$462.46107,000——
2020-11-19$234.67$467.4874,800——
2020-11-18$232.37$462.9092,600——
2020-11-17$232.74$463.64210,000——
2020-11-16$235.81$469.76232,900——
2020-11-13$231.41$460.99158,800——
2020-11-12$234.14$466.43154,100——
2020-11-11$233.15$464.46158,200——
2020-11-10$228.68$455.55260,800——
2020-11-09$223.79$445.81262,100——
2020-11-06$242.04$482.17134,400——
2020-11-05$234.76$467.6693,000——
2020-11-04$234.08$466.31105,100——
2020-11-03$233.64$465.43129,100——
2020-11-02$228.93$456.05150,000——
2020-10-30$224.14$446.51184,600——
2020-10-29$226.47$451.15139,400——
2020-10-28$225.11$448.44178,300——
2020-10-27$227.02$452.25131,600——
2020-10-26$227.82$453.84187,900——
2020-10-23$235.42$468.98206,900——
2020-10-22$227.97$454.14314,200——
2020-10-21$227.57$453.34188,700——
2020-10-20$229.90$457.98148,200——
2020-10-19$232.22$462.60211,400——
2020-10-16$239.84$477.78138,700——
2020-10-15$239.16$476.43125,800——
2020-10-14$237.96$474.04128,900——
2020-10-13$236.96$468.51150,500——
2020-10-12$238.83$472.2199,100——
2020-10-09$237.15$468.89130,900——
2020-10-08$236.48$467.56100,700——
2020-10-07$236.81$468.21217,200——
2020-10-06$232.41$459.51168,200——
2020-10-05$233.72$462.10155,600——
2020-10-02$230.97$456.67134,200——
2020-10-01$232.08$458.86112,500——
2020-09-30$232.89$460.46186,200——
2020-09-29$232.38$459.46280,000——
2020-09-28$233.49$461.65105,400——
2020-09-25$229.44$453.64139,500——
2020-09-24$229.49$453.74132,400——
2020-09-23$229.32$453.41194,900——
2020-09-22$231.70$458.11263,900——
2020-09-21$230.29$455.32247,800——
2020-09-18$234.50$463.65468,900——
2020-09-17$237.22$469.02192,300——
2020-09-16$235.04$464.71232,500——
2020-09-15$236.25$467.11161,400——
2020-09-14$237.51$469.60114,900——
2020-09-11$233.75$462.16155,600——
2020-09-10$232.34$459.38139,300——
2020-09-09$236.87$468.33162,700——
2020-09-08$231.21$457.14224,600——
2020-09-04$238.31$471.18154,400——
2020-09-03$240.61$475.73183,000——
2020-09-02$248.65$491.62127,800——
2020-09-01$247.53$489.41130,800——
2020-08-31$244.99$484.39228,400——
2020-08-28$246.35$487.08346,800——
2020-08-27$244.07$482.57136,300——
2020-08-26$245.15$484.70169,800——
2020-08-25$244.22$482.86157,800——
2020-08-24$243.35$481.14139,700——
2020-08-21$240.36$475.23214,400——
2020-08-20$240.60$475.71149,300——
2020-08-19$240.54$475.59219,800——
2020-08-18$241.04$476.58198,900——
2020-08-17$242.80$480.06291,600——
2020-08-14$238.17$470.90465,400——
2020-08-13$239.27$473.08228,500——
2020-08-12$238.86$472.27243,400——
2020-08-11$236.98$468.55207,800——
2020-08-10$239.23$473.00115,600——
2020-08-07$237.53$469.64109,100——
2020-08-06$233.58$461.83227,000——
2020-08-05$237.07$468.73171,400——
2020-08-04$233.39$461.45273,800——
2020-08-03$237.45$469.48177,500——
2020-07-31$236.07$466.75167,600——
2020-07-30$234.45$463.55244,300——
2020-07-29$234.59$463.82274,400——
2020-07-28$226.41$447.65286,700——
2020-07-27$228.56$451.90336,400——
2020-07-24$227.32$449.45397,900——
2020-07-23$230.00$454.751,341,600——
2020-07-22$197.24$389.98245,900——
2020-07-21$196.01$387.55188,700——
2020-07-20$194.34$384.24184,000——
2020-07-17$193.98$383.53255,900——
2020-07-16$193.35$382.29185,700——
2020-07-15$191.34$378.31173,800——
2020-07-14$190.21$372.57314,900——
2020-07-13$185.02$362.40239,800——
2020-07-10$184.09$360.58154,500——
2020-07-09$185.29$362.93265,000——
2020-07-08$184.08$360.56182,800——
2020-07-07$182.77$358.00136,500——
2020-07-06$180.69$353.92138,200——
2020-07-02$179.69$351.96103,100——
2020-07-01$177.97$348.59190,600——
2020-06-30$177.70$348.06151,700——
2020-06-29$174.27$341.35196,500——
2020-06-26$173.19$339.23588,500——
2020-06-25$171.12$335.18211,100——
2020-06-24$170.56$334.08247,900——
2020-06-23$174.19$341.19190,900——
2020-06-22$175.75$344.25204,600——
2020-06-19$178.31$349.26512,900——
2020-06-18$179.05$350.71139,300——
2020-06-17$180.34$353.24169,400——
2020-06-16$180.91$354.35180,400——
2020-06-15$177.28$347.24235,500——
2020-06-12$172.53$337.94203,900——
2020-06-11$174.96$342.70266,900——
2020-06-10$180.92$354.37219,700——
2020-06-09$181.56$355.63193,600——
2020-06-08$178.49$349.61403,500——
2020-06-05$177.36$347.40268,900——
2020-06-04$178.08$348.81186,900——
2020-06-03$178.92$350.45165,200——
2020-06-02$177.69$348.05196,000——
2020-06-01$175.07$342.91180,000——
2020-05-29$177.91$348.48185,600——
2020-05-28$176.67$346.05222,400——
2020-05-27$174.51$341.82234,300——
2020-05-26$170.47$333.90224,200——
2020-05-22$165.73$324.62107,700——
2020-05-21$165.71$324.58255,500——
2020-05-20$165.15$323.48164,900——
2020-05-19$160.61$314.59165,400——
2020-05-18$162.94$319.15214,200——
2020-05-15$158.13$309.73205,800——
2020-05-14$155.48$304.54185,800——
2020-05-13$154.17$301.98192,100——
2020-05-12$157.60$308.69156,700——
2020-05-11$163.92$321.07222,900——
2020-05-08$162.52$318.33156,100——
2020-05-07$159.93$313.26172,500——
2020-05-06$161.94$317.20226,100——
2020-05-05$163.02$319.31203,400——
2020-05-04$157.06$307.64252,700——
2020-05-01$159.53$312.47196,800——
2020-04-30$160.99$315.33220,700——
2020-04-29$163.25$319.76198,700——
2020-04-28$164.75$322.70163,700——
2020-04-27$161.91$317.14371,600——
2020-04-24$160.50$314.37490,000——
2020-04-23$151.51$296.77553,000——
2020-04-22$149.18$292.20369,800——
2020-04-21$145.45$284.90328,900——
2020-04-20$147.77$289.44256,600——
2020-04-17$154.26$302.15213,000——
2020-04-16$152.55$298.80275,400——
2020-04-15$156.54$306.62367,800——
2020-04-14$154.87$303.35322,400——
2020-04-13$154.00$298.17290,400——
2020-04-09$161.48$312.65245,700——
2020-04-08$157.36$304.67357,600——
2020-04-07$151.35$293.04384,700——
2020-04-06$153.51$297.22401,400——
2020-04-03$147.32$285.23326,500——
2020-04-02$158.18$306.26270,600——
2020-04-01$157.97$305.85316,700——
2020-03-31$158.03$305.97286,500——
2020-03-30$155.82$301.69210,700——
2020-03-27$148.20$286.94321,400——
2020-03-26$149.87$290.17301,500——
2020-03-25$141.49$273.95778,200——
2020-03-24$141.26$273.50353,700——
2020-03-23$138.42$268.00384,500——
2020-03-20$145.71$282.12417,600——
2020-03-19$162.48$314.58439,300——
2020-03-18$159.61$309.03341,600——
2020-03-17$161.76$313.19514,500——
2020-03-16$155.66$301.38389,200——
2020-03-13$162.58$314.78496,300——
2020-03-12$153.95$298.07548,800——
2020-03-11$164.89$319.25445,500——
2020-03-10$172.00$333.02733,000——
2020-03-09$182.86$354.04579,500——
2020-03-06$181.03$350.50615,900——
2020-03-05$180.13$348.76550,900——
2020-03-04$177.70$344.05648,400——
2020-03-03$164.42$318.34400,300——
2020-03-02$164.30$318.11444,800——
2020-02-28$156.98$303.94446,200——
2020-02-27$160.81$311.35450,000——
2020-02-26$162.50$314.62236,600——
2020-02-25$160.79$311.31253,900——
2020-02-24$165.62$320.66198,500——
2020-02-21$168.47$326.18233,800——
2020-02-20$170.53$330.17195,100——
2020-02-19$169.95$329.05200,500——
2020-02-18$170.56$330.23293,900——
2020-02-14$172.32$333.64322,700——
2020-02-13$174.20$337.28583,600——
2020-02-12$174.52$337.90203,500——
2020-02-11$173.38$335.69269,700——
2020-02-10$171.29$331.64189,800——
2020-02-07$172.77$334.51213,200——
2020-02-06$175.75$340.28184,100——
2020-02-05$178.65$345.89130,900——
2020-02-04$175.81$340.39130,700——
2020-02-03$175.30$339.41170,300——
2020-01-31$173.92$336.73146,600——
2020-01-30$177.83$344.30137,900——
2020-01-29$179.10$346.76143,300——
2020-01-28$178.83$346.24145,800——
2020-01-27$177.29$343.26129,900——
2020-01-24$178.09$344.81144,100——
2020-01-23$178.49$345.58157,300——
2020-01-22$177.31$343.30210,000——
2020-01-21$176.70$342.12240,400——
2020-01-17$175.13$339.08188,700——
2020-01-16$176.00$340.76180,700——
2020-01-15$175.41$339.62229,500——
2020-01-14$176.55$338.73303,500——
2020-01-13$176.33$338.31165,000——
2020-01-10$175.12$335.98193,500——
2020-01-09$175.80$337.29175,600——
2020-01-08$175.10$335.95146,300——
2020-01-07$176.21$338.08209,900——
2020-01-06$178.50$342.47108,100——
2020-01-03$179.29$343.99145,300——
2020-01-02$179.31$344.02157,700——