Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	33.200	33.300	32.550	32.750	29.939	259,600
2023-02-07	32.600	33.500	32.500	32.600	29.802	1,572,400
2023-02-06	32.650	34.000	32.100	32.950	30.122	2,416,400
2023-02-03	33.500	33.550	31.650	32.650	29.848	1,443,300
2023-02-02	31.800	33.600	31.500	33.500	30.625	2,817,000
2023-02-01	31.950	32.100	31.350	31.800	29.071	1,383,500
2023-01-31	30.900	31.950	30.550	31.950	29.208	1,953,600
2023-01-30	31.250	31.300	30.600	30.900	28.248	849,100
2023-01-27	32.100	32.100	31.200	31.500	28.796	1,419,800
2023-01-26	32.800	33.450	32.100	32.100	29.345	1,257,700
2023-01-25	33.100	33.500	32.500	32.600	29.802	1,026,500
2023-01-24	34.050	34.050	33.450	33.550	30.670	1,005,000
2023-01-23	34.050	34.300	33.450	34.100	31.173	1,292,500
2023-01-20	33.700	34.450	33.700	34.050	31.128	2,308,200
2023-01-19	32.400	34.300	32.250	33.500	30.625	5,798,300
2023-01-18	31.900	32.850	31.350	32.300	29.528	1,106,800
2023-01-17	31.000	31.900	31.000	31.350	28.659	410,500
2023-01-16	32.200	33.300	30.500	30.500	27.882	3,251,200
2023-01-13	32.000	33.000	31.800	32.100	29.345	2,353,000
2023-01-12	30.700	32.600	30.650	32.000	29.253	7,616,300
2023-01-11	29.850	30.750	29.850	30.700	28.065	3,399,900
2023-01-10	29.700	30.200	29.650	29.800	27.242	420,900
2023-01-09	29.700	30.400	29.500	29.800	27.242	2,157,200
2023-01-06	29.850	30.050	29.700	29.700	27.151	341,900
2023-01-05	30.600	30.600	29.800	29.850	27.288	1,521,600
2023-01-04	29.600	30.650	29.600	30.600	27.974	2,828,000
2023-01-03	29.500	29.600	28.850	29.600	27.059	480,600
2022-12-29	28.750	29.550	28.500	29.500	26.968	1,111,600
2022-12-28	29.200	29.250	28.650	29.000	26.511	1,345,500
2022-12-27	29.550	29.950	29.200	29.500	26.968	615,100
2022-12-23	29.600	29.650	29.000	29.200	26.694	667,600
2022-12-22	29.600	30.050	29.600	30.000	27.425	1,005,000
2022-12-21	29.550	30.150	29.550	29.600	27.059	411,300
2022-12-20	28.900	30.200	28.400	30.000	27.425	985,100
2022-12-19	29.850	29.850	28.900	28.900	26.420	413,500
2022-12-16	30.650	30.650	29.750	29.850	27.288	281,100
2022-12-15	30.000	30.800	29.500	30.750	28.111	388,300
2022-12-14	30.000	30.550	29.250	30.000	27.425	2,951,400
2022-12-13	30.600	30.800	29.000	29.400	26.877	2,635,100
2022-12-12	31.900	31.950	30.600	30.600	27.974	2,318,500
2022-12-09	31.250	32.200	31.000	31.800	29.071	1,426,000
2022-12-07	31.250	31.300	30.600	30.900	28.248	180,300
2022-12-06	31.450	31.450	30.650	30.650	28.019	333,200
2022-12-05	30.100	31.450	30.000	31.400	28.705	629,800
2022-12-02	30.450	31.350	30.100	30.100	27.517	849,900
2022-12-01	32.150	32.800	30.200	30.200	27.608	2,699,500
2022-11-29	33.000	33.100	32.150	32.150	29.391	4,291,000
2022-11-28	32.400	33.400	32.250	33.100	30.259	1,988,000
2022-11-25	31.900	32.500	31.700	32.500	29.711	2,681,500
2022-11-24	31.600	32.000	31.600	31.950	29.208	621,700
2022-11-23	32.050	32.150	31.900	32.000	29.253	2,101,600
2022-11-22	31.500	32.250	31.450	32.000	29.253	2,006,300
2022-11-21	31.250	31.500	31.150	31.400	28.705	430,600
2022-11-18	31.200	31.450	31.150	31.300	28.614	672,400
2022-11-17	30.900	31.200	30.600	31.200	28.522	863,800
2022-11-16	30.000	30.750	30.000	30.600	27.974	1,243,400
2022-11-15	30.650	30.650	29.900	30.000	27.425	1,292,000
2022-11-14	30.900	30.900	30.050	30.500	27.882	819,100
2022-11-11	31.450	31.450	30.800	30.900	28.248	828,300
2022-11-10	30.800	31.500	30.150	31.500	28.796	557,100

← NewerPage 16 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.