Wilcon Depot Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	16.720	17.000	16.720	17.000	15.764	4,686,900
2024-05-06	16.800	17.300	16.580	16.900	15.671	4,115,700
2024-05-03	16.840	16.920	16.520	16.700	15.486	2,653,200
2024-05-02	16.700	17.000	16.420	16.800	15.579	3,764,300
2024-04-30	16.180	16.860	16.020	16.700	15.486	3,612,100
2024-04-29	15.860	16.200	15.680	16.000	14.837	1,328,300
2024-04-26	15.780	15.940	15.600	15.860	14.707	404,500
2024-04-25	16.100	16.100	15.300	15.780	14.633	1,393,400
2024-04-24	16.000	16.000	15.880	15.900	14.744	934,900
2024-04-23	16.200	16.200	15.920	16.000	14.837	3,157,800
2024-04-22	16.000	16.260	15.880	16.000	14.837	1,284,700
2024-04-19	16.100	16.200	15.520	16.000	14.837	2,824,700
2024-04-18	16.120	16.240	16.120	16.220	15.041	1,522,400
2024-04-17	16.120	16.500	16.120	16.180	15.004	1,042,600
2024-04-16	16.740	16.800	16.540	16.600	15.254	1,555,400
2024-04-15	16.700	16.800	16.620	16.740	15.383	993,200
2024-04-12	16.220	16.740	16.200	16.700	15.346	1,339,600
2024-04-11	16.000	16.320	15.900	16.100	14.795	1,067,500
2024-04-08	16.000	16.100	15.980	16.000	14.703	1,418,300
2024-04-05	16.800	16.840	16.000	16.000	14.703	2,602,900
2024-04-04	17.000	17.000	16.480	16.800	15.438	3,125,400
2024-04-03	17.500	17.520	16.520	17.000	15.622	3,846,300
2024-04-02	17.660	17.680	17.500	17.500	16.081	2,949,300
2024-04-01	17.920	18.000	17.680	17.680	16.247	922,100
2024-03-27	17.820	17.900	17.760	17.780	16.339	1,982,600
2024-03-26	17.880	17.940	17.660	17.820	16.375	1,963,100
2024-03-25	17.960	18.200	17.760	17.880	16.430	1,040,100
2024-03-22	18.300	18.300	17.740	17.980	16.522	3,402,500
2024-03-21	18.700	18.700	18.200	18.200	16.724	1,069,700
2024-03-20	18.420	18.460	18.180	18.440	16.945	496,900
2024-03-19	18.500	19.160	18.400	18.460	16.963	2,323,600
2024-03-18	18.180	18.660	18.160	18.400	16.908	2,740,900
2024-03-15	18.140	18.600	18.020	18.060	16.596	4,468,500
2024-03-14	18.180	18.180	17.760	18.000	16.541	4,183,900
2024-03-13	18.920	18.920	17.700	18.000	16.541	11,550,500
2024-03-12	19.700	19.760	18.900	18.900	17.368	2,716,900
2024-03-11	20.000	20.000	19.640	19.700	18.103	1,999,000
2024-03-08	20.500	20.850	19.940	19.960	18.342	5,119,000
2024-03-07	21.400	21.400	20.500	20.500	18.838	1,568,500
2024-03-06	21.250	21.500	21.200	21.350	19.619	826,700
2024-03-05	21.500	21.800	21.250	21.350	19.619	3,078,600
2024-03-04	21.800	21.800	21.300	21.350	19.619	1,194,700
2024-03-01	21.750	22.100	21.650	21.800	20.033	2,416,000
2024-02-29	22.400	22.400	21.600	21.600	19.849	1,937,500
2024-02-28	22.500	22.500	21.900	22.400	20.584	4,244,000
2024-02-27	22.600	22.600	22.000	22.350	20.538	708,500
2024-02-26	22.550	22.950	22.250	22.400	20.584	669,100
2024-02-23	22.500	22.800	22.500	22.500	20.676	515,700
2024-02-22	22.800	23.200	22.500	22.500	20.676	1,532,500
2024-02-21	23.000	23.000	22.800	22.850	20.997	840,700
2024-02-20	22.900	23.000	22.800	23.000	21.135	2,862,800
2024-02-19	22.950	23.000	22.600	22.800	20.952	1,380,100
2024-02-16	23.100	23.100	22.900	22.950	21.089	3,067,400
2024-02-15	22.500	23.100	22.500	23.000	21.135	1,234,000
2024-02-14	22.550	22.800	22.500	22.800	20.952	122,900
2024-02-13	22.950	23.100	22.500	22.550	20.722	1,185,200
2024-02-12	23.050	23.050	22.500	22.900	21.043	172,900
2024-02-08	22.400	23.200	22.400	22.950	21.089	1,440,800
2024-02-07	22.300	22.700	22.300	22.500	20.676	1,036,800
2024-02-06	21.800	22.500	21.800	22.300	20.492	1,155,500

← NewerPage 11 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.2600 PHP
2025-04-15	0.2100 PHP
2024-04-17	0.1500 PHP
2023-03-17	0.1400 PHP
2022-03-15	0.0600 PHP
2021-03-16	0.0200 PHP
2020-03-19	0.0600 PHP
2019-03-19	0.0500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.