Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	28.500	31.100	28.500	29.150	26.648	8,186,200
2022-08-10	28.000	28.400	27.600	28.400	25.962	3,894,100
2022-08-09	27.500	28.100	27.350	27.800	25.414	1,025,200
2022-08-08	28.000	28.000	27.550	27.550	25.185	480,800
2022-08-05	28.100	28.200	27.250	27.500	25.140	986,800
2022-08-04	28.400	28.850	27.800	28.400	25.962	2,844,200
2022-08-03	27.000	28.450	27.000	28.400	25.962	2,358,800
2022-08-02	27.500	27.800	26.700	27.000	24.683	1,516,800
2022-08-01	27.600	29.150	26.650	27.500	25.140	5,860,400
2022-07-29	25.450	28.000	25.450	27.650	25.277	5,724,200
2022-07-28	24.000	25.400	24.000	25.400	23.220	1,321,600
2022-07-27	23.350	23.900	23.200	23.750	21.712	340,700
2022-07-26	23.500	23.700	23.000	23.350	21.346	380,400
2022-07-25	23.000	23.500	22.750	23.500	21.483	67,000
2022-07-22	22.350	23.200	22.350	23.000	21.026	2,423,100
2022-07-21	23.350	23.500	22.250	22.350	20.432	1,630,100
2022-07-20	22.700	23.450	22.700	23.350	21.346	876,800
2022-07-19	21.800	23.500	21.800	22.500	20.569	2,343,900
2022-07-18	22.450	22.450	21.750	21.800	19.929	3,553,700
2022-07-15	21.650	22.350	21.600	22.350	20.432	2,581,300
2022-07-14	22.550	22.550	21.050	21.550	19.700	4,615,500
2022-07-13	23.900	23.900	22.550	23.000	21.026	2,935,600
2022-07-12	23.900	23.950	23.550	23.900	21.849	690,900
2022-07-11	23.500	23.950	23.400	23.950	21.894	280,500
2022-07-08	23.650	23.800	23.450	23.550	21.529	1,072,800
2022-07-07	23.100	23.900	23.000	23.550	21.529	1,084,200
2022-07-06	22.500	23.200	22.500	23.000	21.026	268,300
2022-07-05	22.950	23.000	22.500	22.550	20.615	1,856,200
2022-07-04	24.000	24.000	22.250	23.000	21.026	3,061,000
2022-07-01	23.800	24.200	23.800	24.000	21.940	2,262,400
2022-06-30	24.100	24.350	23.000	23.800	21.757	1,488,500
2022-06-29	24.300	24.300	24.000	24.250	22.169	1,248,500
2022-06-28	24.200	24.200	23.950	24.000	21.940	1,499,900
2022-06-27	23.000	24.450	23.000	24.400	22.306	623,400
2022-06-24	23.850	23.850	23.000	23.500	21.483	1,107,500
2022-06-23	22.950	23.850	22.700	23.850	21.803	1,562,400
2022-06-22	23.200	23.500	22.800	23.050	21.072	1,699,300
2022-06-21	23.850	23.850	23.200	23.200	21.209	699,300
2022-06-20	23.950	23.950	23.400	23.450	21.437	1,776,800
2022-06-17	24.000	24.000	22.600	23.300	21.300	6,180,500
2022-06-16	26.200	26.200	24.500	24.500	22.397	1,743,200
2022-06-15	26.000	26.450	25.900	26.200	23.951	2,253,100
2022-06-14	26.200	26.500	25.950	26.050	23.814	1,801,200
2022-06-13	27.100	27.100	26.500	26.850	24.545	191,000
2022-06-10	27.450	27.500	26.800	27.500	25.140	830,300
2022-06-09	27.700	27.700	26.950	27.500	25.140	729,600
2022-06-08	27.600	27.700	27.000	27.700	25.323	788,700
2022-06-07	26.950	27.600	26.950	27.600	25.231	298,000
2022-06-06	27.000	27.100	26.800	27.000	24.683	199,400
2022-06-03	27.050	27.050	26.550	27.000	24.683	613,700
2022-06-02	26.550	27.100	26.100	26.800	24.500	1,283,800
2022-06-01	26.400	26.900	26.400	26.600	24.317	689,900
2022-05-31	26.900	27.200	26.500	26.500	24.226	1,336,500
2022-05-30	27.000	27.200	26.950	27.000	24.683	1,786,400
2022-05-27	27.000	27.000	26.650	27.000	24.683	854,700
2022-05-26	27.200	27.200	26.650	27.150	24.820	907,500
2022-05-25	27.250	27.400	26.550	26.750	24.454	682,900
2022-05-24	28.300	28.300	27.200	27.700	25.323	394,700
2022-05-23	27.750	28.400	27.300	27.700	25.323	932,100
2022-05-20	27.250	28.500	27.250	27.750	25.368	3,407,200

← NewerPage 18 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.