Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	22.600	22.750	22.000	22.450	20.630	1,078,200
2023-08-04	21.500	22.550	21.400	22.000	20.216	5,189,000
2023-08-03	21.650	21.950	21.300	21.500	19.757	4,159,900
2023-08-02	21.900	21.900	21.500	21.700	19.941	2,456,600
2023-08-01	22.900	23.800	21.800	21.950	20.170	4,005,700
2023-07-31	23.050	23.800	22.850	22.850	20.997	1,324,100
2023-07-28	23.500	23.800	22.800	23.000	21.135	3,223,400
2023-07-27	24.150	24.150	23.300	23.500	21.595	3,366,000
2023-07-26	24.000	24.300	23.900	24.000	22.054	2,041,700
2023-07-25	24.300	24.300	23.950	24.000	22.054	1,410,500
2023-07-24	24.650	24.650	24.300	24.300	22.330	1,229,800
2023-07-21	24.200	24.800	24.200	24.500	22.514	1,666,000
2023-07-20	24.400	24.500	24.000	24.100	22.146	7,332,500
2023-07-19	24.550	24.750	24.300	24.500	22.514	2,331,700
2023-07-18	24.950	25.000	24.600	24.700	22.698	2,224,800
2023-07-17	24.150	24.900	24.150	24.500	22.514	4,674,300
2023-07-14	25.000	25.000	23.900	24.000	22.054	3,451,500
2023-07-13	25.500	25.500	24.850	24.950	22.927	1,883,600
2023-07-12	25.400	25.850	25.200	25.500	23.433	4,170,700
2023-07-11	24.800	25.400	24.800	25.200	23.157	672,900
2023-07-10	24.800	25.000	24.750	24.850	22.835	721,400
2023-07-07	24.700	25.000	24.500	24.900	22.881	424,700
2023-07-06	24.950	25.050	24.850	25.050	23.019	238,200
2023-07-05	25.250	25.250	24.700	24.850	22.835	1,535,300
2023-07-04	24.700	25.300	24.700	25.250	23.203	1,925,700
2023-07-03	24.200	24.750	24.200	24.650	22.652	95,600
2023-06-30	24.650	24.900	24.150	24.150	22.192	3,631,300
2023-06-29	24.950	25.200	24.700	24.700	22.698	1,679,100
2023-06-27	25.850	25.950	24.950	24.950	22.927	1,277,100
2023-06-26	25.750	25.850	25.350	25.350	23.295	1,471,600
2023-06-23	25.300	25.600	25.050	25.300	23.249	3,189,700
2023-06-22	24.650	25.300	24.400	25.300	23.249	1,793,700
2023-06-21	24.700	24.750	24.600	24.700	22.698	833,300
2023-06-20	24.800	24.800	24.650	24.700	22.698	848,700
2023-06-19	24.400	24.650	24.400	24.600	22.606	619,800
2023-06-16	24.000	24.750	23.950	24.400	22.422	3,914,300
2023-06-15	25.200	25.200	23.850	23.850	21.916	3,372,500
2023-06-14	25.800	25.800	25.050	25.200	23.157	1,521,400
2023-06-13	26.000	26.000	25.650	25.800	23.708	1,283,500
2023-06-09	25.900	26.000	25.250	26.000	23.892	1,912,100
2023-06-08	26.550	26.550	25.800	26.000	23.892	3,391,400
2023-06-07	26.500	26.550	26.400	26.500	24.352	2,955,400
2023-06-06	26.600	26.650	26.350	26.500	24.352	2,469,800
2023-06-05	27.200	27.200	26.550	26.600	24.443	2,309,700
2023-06-02	27.500	27.500	26.600	27.000	24.811	1,253,300
2023-06-01	28.150	28.150	27.000	27.000	24.811	324,300
2023-05-31	26.900	28.400	26.900	28.400	26.098	3,733,200
2023-05-30	26.950	27.100	26.900	26.900	24.719	1,196,900
2023-05-29	27.300	27.300	26.850	26.950	24.765	1,689,100
2023-05-26	27.000	27.150	26.900	27.000	24.811	820,400
2023-05-25	27.300	27.300	26.950	27.000	24.811	712,100
2023-05-24	27.000	27.950	27.000	27.000	24.811	1,367,900
2023-05-23	27.000	27.250	27.000	27.000	24.811	661,100
2023-05-22	27.350	27.350	26.750	27.300	25.087	837,000
2023-05-19	27.600	27.600	27.300	27.350	25.133	1,199,100
2023-05-18	27.900	27.900	27.300	27.350	25.133	733,200
2023-05-17	27.750	27.850	27.200	27.850	25.592	207,500
2023-05-16	27.150	27.850	27.000	27.750	25.500	475,600
2023-05-15	26.600	27.150	26.600	27.150	24.949	1,758,000
2023-05-12	26.950	26.950	26.550	26.600	24.443	1,657,700

← NewerPage 14 of 21 · 1,222 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.