Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26.550	26.850	26.500	26.550	24.398	2,508,300
2023-05-10	27.000	27.000	26.550	26.550	24.398	1,604,600
2023-05-09	27.300	27.550	26.750	26.850	24.673	2,715,800
2023-05-08	28.050	28.050	27.000	27.200	24.995	2,034,900
2023-05-05	28.400	28.500	28.050	28.100	25.822	1,221,000
2023-05-04	28.500	28.600	27.900	28.350	26.052	578,900
2023-05-03	28.750	29.000	28.500	28.500	26.189	295,900
2023-05-02	28.950	28.950	28.600	28.750	26.419	987,400
2023-04-28	29.250	29.550	28.700	28.950	26.603	919,300
2023-04-27	29.000	29.650	29.000	29.250	26.879	1,725,600
2023-04-26	28.650	29.350	28.650	28.800	26.465	1,153,800
2023-04-25	29.700	29.800	28.500	28.850	26.511	1,523,900
2023-04-24	30.300	30.400	29.450	30.000	27.568	1,657,400
2023-04-20	30.000	30.300	29.800	30.300	27.843	775,000
2023-04-19	29.500	30.300	29.500	29.800	27.384	1,280,600
2023-04-18	29.500	30.300	29.500	30.300	27.843	1,343,600
2023-04-17	28.850	29.500	28.750	29.500	27.108	535,200
2023-04-14	29.000	29.000	28.150	28.600	26.281	426,500
2023-04-13	28.600	29.000	27.900	29.000	26.649	640,100
2023-04-12	28.600	28.950	28.000	28.600	26.281	66,600
2023-04-11	28.550	29.000	28.100	28.600	26.281	822,300
2023-04-05	28.250	28.900	28.250	28.550	26.235	1,334,400
2023-04-04	29.000	29.250	27.800	28.250	25.960	2,471,900
2023-04-03	29.000	29.400	28.300	29.300	26.925	904,400
2023-03-31	28.250	30.000	28.000	30.000	27.568	2,824,200
2023-03-30	27.950	28.650	27.650	28.300	26.006	754,800
2023-03-29	27.950	28.300	27.900	28.300	26.006	725,100
2023-03-28	27.850	28.100	27.500	28.000	25.730	989,200
2023-03-27	27.500	27.950	27.500	27.750	25.500	714,600
2023-03-24	27.200	27.950	27.200	27.300	25.087	723,300
2023-03-23	28.000	28.000	27.150	27.150	24.949	1,593,400
2023-03-22	27.450	28.400	27.450	28.300	26.006	1,579,100
2023-03-21	27.250	27.750	26.950	27.300	25.087	2,640,000
2023-03-20	26.800	27.250	26.400	26.500	24.352	2,125,600
2023-03-17	27.300	27.600	26.700	26.800	24.627	2,062,200
2023-03-16	27.650	28.200	26.850	27.050	24.728	4,376,500
2023-03-15	28.900	28.950	27.500	27.500	25.140	8,815,600
2023-03-14	29.350	29.400	29.000	29.000	26.511	1,955,700
2023-03-13	29.600	29.700	29.250	29.350	26.831	815,000
2023-03-10	29.500	29.700	29.250	29.700	27.151	778,400
2023-03-09	29.650	29.700	29.250	29.500	26.968	1,180,800
2023-03-08	30.700	30.850	29.600	29.650	27.105	3,176,800
2023-03-07	30.950	31.450	30.700	30.700	28.065	2,852,100
2023-03-06	31.600	31.600	30.700	30.950	28.294	817,900
2023-03-03	31.000	31.600	30.900	31.550	28.842	501,600
2023-03-02	30.700	31.400	30.650	31.400	28.705	1,167,600
2023-03-01	31.550	31.600	30.650	30.700	28.065	1,034,000
2023-02-28	31.650	31.700	31.200	31.600	28.888	1,135,600
2023-02-27	31.700	31.700	31.050	31.650	28.934	706,800
2023-02-23	31.450	32.100	31.250	32.000	29.253	417,600
2023-02-22	32.050	33.000	31.000	31.450	28.751	2,426,500
2023-02-21	32.200	32.700	32.050	32.050	29.299	194,000
2023-02-20	32.050	32.950	32.050	32.700	29.893	129,300
2023-02-17	32.600	32.950	32.050	32.950	30.122	130,900
2023-02-16	32.850	32.850	31.850	32.850	30.031	392,000
2023-02-15	32.000	32.850	31.500	32.850	30.031	1,318,700
2023-02-14	33.000	34.000	32.050	32.050	29.299	1,571,700
2023-02-13	32.800	33.200	32.550	33.000	30.168	4,555,400
2023-02-10	33.050	33.050	32.500	32.650	29.848	417,200
2023-02-09	33.200	33.600	32.600	33.050	30.213	1,063,100

← NewerPage 15 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.