Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	20.400	20.400	20.000	20.050	18.425	688,300
2023-11-03	19.800	20.400	19.700	20.400	18.746	3,940,300
2023-10-31	19.780	19.800	19.260	19.800	18.195	2,624,200
2023-10-27	19.800	19.880	19.640	19.800	18.195	1,152,200
2023-10-26	19.820	19.900	19.020	19.640	18.048	3,698,300
2023-10-25	21.400	21.400	19.600	19.600	18.011	6,861,800
2023-10-24	22.000	22.000	21.400	21.400	19.665	666,400
2023-10-23	21.950	22.000	21.600	22.000	20.216	966,800
2023-10-20	22.050	22.100	21.550	21.950	20.170	705,300
2023-10-19	22.400	22.400	21.900	22.000	20.216	2,009,200
2023-10-18	22.100	22.400	21.800	22.400	20.584	4,025,200
2023-10-17	22.100	22.600	21.900	22.450	20.630	930,800
2023-10-16	21.850	22.200	21.850	22.000	20.216	1,453,400
2023-10-13	21.550	21.900	21.400	21.900	20.125	2,011,600
2023-10-12	21.750	22.000	21.250	21.400	19.665	6,367,700
2023-10-11	22.400	22.700	21.600	22.000	20.216	5,723,700
2023-10-10	22.800	22.800	22.150	22.300	20.492	2,619,000
2023-10-09	22.800	23.050	22.150	22.300	20.492	2,972,500
2023-10-06	22.000	23.000	21.850	23.000	21.135	1,825,100
2023-10-05	22.050	22.200	21.900	22.000	20.216	2,738,500
2023-10-04	22.950	22.950	21.600	22.050	20.262	3,774,400
2023-10-03	22.600	23.000	22.400	22.950	21.089	1,056,100
2023-10-02	22.000	22.900	22.000	22.600	20.768	1,447,600
2023-09-29	21.700	22.600	21.700	22.000	20.216	2,586,000
2023-09-28	21.400	22.000	21.400	22.000	20.216	3,027,700
2023-09-27	20.650	21.550	20.650	21.300	19.573	3,098,600
2023-09-26	21.000	21.000	20.550	20.600	18.930	1,743,900
2023-09-25	21.250	21.600	21.000	21.000	19.297	1,943,600
2023-09-22	21.900	22.150	21.250	21.250	19.527	2,523,400
2023-09-21	21.850	22.000	21.800	21.900	20.125	71,400
2023-09-20	22.000	22.000	21.850	21.850	20.079	498,000
2023-09-19	22.000	22.050	21.750	22.000	20.216	1,517,400
2023-09-18	22.150	22.150	21.600	22.000	20.216	835,000
2023-09-15	21.500	22.000	21.450	22.000	20.216	1,359,300
2023-09-14	21.800	21.800	21.400	21.500	19.757	1,559,000
2023-09-13	21.950	22.000	21.550	21.800	20.033	1,972,400
2023-09-12	22.550	22.550	22.000	22.000	20.216	1,841,000
2023-09-11	23.000	23.200	22.500	22.550	20.722	1,297,400
2023-09-08	22.750	23.200	22.050	23.050	21.181	1,693,900
2023-09-07	21.750	22.800	21.750	22.800	20.952	922,200
2023-09-06	21.900	21.900	21.600	21.900	20.125	318,500
2023-09-05	21.650	22.050	21.650	22.000	20.216	374,900
2023-09-04	21.900	22.200	21.800	21.900	20.125	169,700
2023-09-01	22.200	22.200	21.650	21.900	20.125	756,300
2023-08-31	21.150	22.200	21.050	22.200	20.400	2,282,000
2023-08-30	21.500	21.500	21.000	21.150	19.435	374,600
2023-08-29	21.500	21.500	20.850	21.500	19.757	1,004,400
2023-08-25	22.000	22.000	21.300	21.450	19.711	1,134,300
2023-08-24	21.500	22.000	21.500	22.000	20.216	83,300
2023-08-23	21.800	22.000	21.550	21.600	19.849	582,800
2023-08-22	21.650	22.400	21.450	21.750	19.987	1,378,700
2023-08-18	22.850	22.850	21.600	21.600	19.849	1,158,500
2023-08-17	23.000	23.350	22.650	22.900	21.043	362,400
2023-08-16	23.000	23.050	22.700	23.000	21.135	1,874,500
2023-08-15	22.450	22.950	22.450	22.900	21.043	763,100
2023-08-14	22.400	22.500	22.100	22.350	20.538	1,975,500
2023-08-11	22.250	22.750	22.150	22.450	20.630	627,900
2023-08-10	22.850	23.100	22.250	22.250	20.446	1,159,100
2023-08-09	22.700	22.900	22.700	22.850	20.997	681,100
2023-08-08	22.750	22.850	22.500	22.700	20.860	1,345,100

← NewerPage 13 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.