Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	30.800	31.500	30.150	31.500	28.796	557,100
2022-11-09	30.700	30.950	30.000	30.800	28.156	458,100
2022-11-08	30.100	31.500	30.000	30.700	28.065	2,598,800
2022-11-07	30.050	30.100	29.950	30.100	27.517	715,400
2022-11-04	29.850	30.200	29.350	30.000	27.425	1,877,200
2022-11-03	29.500	30.000	29.250	30.000	27.425	1,049,500
2022-11-02	29.600	30.000	29.350	29.750	27.197	1,506,600
2022-10-28	29.000	29.950	28.500	29.350	26.831	1,463,400
2022-10-27	29.200	29.200	28.300	29.000	26.511	317,800
2022-10-26	29.400	29.450	28.250	28.600	26.145	832,600
2022-10-25	29.000	29.400	28.900	29.000	26.511	1,099,100
2022-10-24	27.650	29.000	27.600	28.500	26.054	936,900
2022-10-21	27.500	28.350	27.200	27.550	25.185	2,985,300
2022-10-20	29.400	29.400	27.000	27.000	24.683	3,018,100
2022-10-19	29.400	29.400	28.700	29.200	26.694	148,200
2022-10-18	28.850	29.650	28.700	29.400	26.877	343,900
2022-10-17	28.400	28.800	28.000	28.750	26.282	772,400
2022-10-14	28.000	28.500	28.000	28.400	25.962	479,500
2022-10-13	27.150	27.600	26.800	27.600	25.231	557,900
2022-10-12	26.500	27.000	26.350	26.750	24.454	2,185,600
2022-10-11	27.500	28.400	26.800	26.800	24.500	2,238,300
2022-10-10	28.300	28.300	27.400	27.400	25.048	115,000
2022-10-07	27.500	28.400	27.500	28.300	25.871	296,400
2022-10-06	28.000	28.650	27.550	27.700	25.323	814,900
2022-10-05	28.000	28.650	27.600	28.000	25.597	370,000
2022-10-04	28.900	29.100	27.200	27.200	24.865	1,130,100
2022-10-03	29.750	29.750	28.100	28.900	26.420	1,238,200
2022-09-30	27.850	31.950	27.150	31.950	29.208	2,634,600
2022-09-29	27.950	28.400	27.350	28.000	25.597	664,600
2022-09-28	28.300	28.700	27.100	27.700	25.323	974,400
2022-09-27	29.500	29.500	28.000	28.700	26.237	854,800
2022-09-23	29.750	29.800	28.700	29.700	27.151	603,700
2022-09-22	28.500	29.500	28.000	29.500	26.968	193,200
2022-09-21	29.600	29.700	28.200	28.750	26.282	284,000
2022-09-20	30.100	30.300	29.950	30.000	27.425	1,228,500
2022-09-19	29.550	30.000	28.800	30.000	27.425	3,910,800
2022-09-16	29.800	29.800	29.400	29.550	27.014	1,192,100
2022-09-15	30.400	30.400	29.150	29.800	27.242	956,700
2022-09-14	29.400	30.500	28.850	30.500	27.882	668,500
2022-09-13	30.000	30.050	29.450	29.450	26.922	394,400
2022-09-12	29.950	30.300	29.900	30.000	27.425	1,252,500
2022-09-09	29.800	29.900	29.050	29.900	27.334	620,800
2022-09-08	28.300	29.900	28.300	29.900	27.334	1,310,500
2022-09-07	29.800	29.950	28.200	28.200	25.780	1,216,100
2022-09-06	29.700	29.900	29.500	29.900	27.334	641,500
2022-09-05	29.800	30.000	28.850	29.700	27.151	596,400
2022-09-02	28.200	29.800	28.200	29.800	27.242	757,300
2022-09-01	29.950	29.950	28.050	28.050	25.643	1,752,600
2022-08-31	30.150	30.200	29.800	29.950	27.379	535,400
2022-08-30	30.000	30.500	29.600	29.600	27.059	1,009,800
2022-08-26	29.800	30.450	29.500	30.000	27.425	979,300
2022-08-25	28.650	29.800	28.650	29.700	27.151	365,100
2022-08-24	29.500	29.500	28.900	29.000	26.511	1,052,900
2022-08-23	30.000	30.050	28.600	29.550	27.014	1,309,900
2022-08-22	29.950	30.250	29.900	30.100	27.517	357,300
2022-08-19	30.000	30.300	29.900	30.100	27.517	634,700
2022-08-18	30.550	30.550	30.000	30.050	27.471	371,500
2022-08-17	30.500	31.200	30.000	30.650	28.019	1,673,900
2022-08-16	30.200	30.950	29.900	30.950	28.294	2,422,700
2022-08-15	30.450	30.450	29.850	30.000	27.425	439,600

← NewerPage 17 of 21 · 1,223 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.