Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	21.550	22.000	21.550	21.700	19.941	467,800
2024-02-02	21.550	22.000	21.500	21.550	19.803	1,215,700
2024-02-01	21.600	22.300	21.250	21.600	19.849	2,551,000
2024-01-31	21.950	22.000	21.650	21.900	20.125	1,799,800
2024-01-30	21.900	21.950	21.650	21.650	19.895	1,213,700
2024-01-29	22.100	22.100	21.700	21.900	20.125	1,337,100
2024-01-26	22.100	22.100	21.650	21.900	20.125	676,500
2024-01-25	22.000	22.000	21.650	21.800	20.033	281,300
2024-01-24	22.000	22.400	21.800	21.800	20.033	168,600
2024-01-23	21.850	22.000	21.750	22.000	20.216	253,200
2024-01-22	22.000	22.000	21.800	22.000	20.216	282,300
2024-01-19	21.700	21.950	21.200	21.950	20.170	127,300
2024-01-18	22.500	22.500	21.500	21.600	19.849	1,053,900
2024-01-17	22.500	22.500	22.050	22.250	20.446	1,046,700
2024-01-16	22.200	22.500	22.000	22.500	20.676	2,397,200
2024-01-15	23.200	23.200	22.200	22.200	20.400	518,800
2024-01-12	23.450	23.700	23.000	23.250	21.365	826,700
2024-01-11	23.850	24.000	23.450	23.450	21.549	515,300
2024-01-10	24.000	24.150	23.500	23.850	21.916	1,359,500
2024-01-09	23.600	24.800	23.600	24.000	22.054	3,247,100
2024-01-08	23.500	24.000	23.500	23.500	21.595	630,900
2024-01-05	23.000	23.850	22.100	23.500	21.595	3,694,200
2024-01-04	22.600	23.300	22.550	23.000	21.135	1,662,800
2024-01-03	21.900	22.750	21.800	22.600	20.768	879,000
2024-01-02	21.200	22.000	20.900	22.000	20.216	1,612,400
2023-12-29	21.200	21.200	20.550	20.900	19.206	1,131,100
2023-12-28	20.600	21.200	20.600	21.200	19.481	76,100
2023-12-27	21.500	21.600	20.600	20.600	18.930	1,993,400
2023-12-22	21.200	21.500	21.000	21.500	19.757	246,300
2023-12-21	21.800	21.800	20.950	21.300	19.573	1,462,800
2023-12-20	20.400	22.400	20.150	22.000	20.216	1,600,700
2023-12-19	19.800	20.250	19.700	20.150	18.516	579,800
2023-12-18	20.400	20.400	19.700	19.700	18.103	663,900
2023-12-15	19.980	20.600	19.920	20.400	18.746	812,900
2023-12-14	19.900	20.100	19.900	19.980	18.360	2,569,500
2023-12-13	20.000	20.000	19.900	19.900	18.287	264,800
2023-12-12	20.300	20.300	19.960	20.000	18.379	271,400
2023-12-11	20.200	20.500	20.100	20.300	18.654	1,720,100
2023-12-07	20.100	20.500	20.100	20.500	18.838	522,400
2023-12-06	20.250	20.800	20.100	20.100	18.470	5,145,000
2023-12-05	20.350	20.350	20.050	20.250	18.608	1,404,300
2023-12-04	20.850	21.000	20.200	20.300	18.654	646,800
2023-12-01	21.000	21.350	20.000	21.000	19.297	496,000
2023-11-30	19.620	21.150	19.580	21.150	19.435	2,833,700
2023-11-29	19.900	19.900	19.620	19.660	18.066	805,400
2023-11-28	19.700	19.880	19.500	19.880	18.268	2,864,700
2023-11-24	19.620	19.800	19.560	19.700	18.103	3,958,400
2023-11-23	19.600	19.680	19.580	19.620	18.029	2,227,900
2023-11-22	19.300	19.800	19.300	19.600	18.011	2,114,800
2023-11-21	19.860	19.860	19.320	19.440	17.864	3,006,800
2023-11-20	19.800	20.100	19.640	19.900	18.287	2,012,300
2023-11-17	20.000	20.000	19.300	19.800	18.195	1,715,200
2023-11-16	19.900	20.400	19.900	20.000	18.379	4,278,500
2023-11-15	20.000	20.350	19.840	20.250	18.608	1,431,000
2023-11-14	19.900	19.980	19.800	19.980	18.360	1,597,900
2023-11-13	20.200	20.500	19.920	19.920	18.305	614,000
2023-11-10	20.100	20.500	20.100	20.300	18.654	1,084,600
2023-11-09	20.100	20.100	19.900	20.100	18.470	548,900
2023-11-08	20.100	20.500	20.000	20.000	18.379	4,162,100
2023-11-07	20.000	20.200	20.000	20.000	18.379	2,996,900

← NewerPage 12 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.