Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	27.600	28.250	27.000	27.250	24.911	2,081,100
2022-05-18	28.200	28.650	27.500	27.600	25.231	505,800
2022-05-17	27.850	28.150	27.000	28.150	25.734	460,100
2022-05-16	26.450	27.900	26.450	27.900	25.505	1,250,500
2022-05-13	26.800	27.100	26.600	27.000	24.683	905,600
2022-05-12	26.800	28.600	26.800	27.000	24.683	2,584,300
2022-05-11	26.000	28.000	25.950	27.050	24.728	1,086,100
2022-05-10	26.200	26.450	25.600	26.000	23.768	1,255,500
2022-05-06	27.500	27.750	27.000	27.050	24.728	372,300
2022-05-05	27.500	27.600	27.000	27.500	25.140	189,800
2022-05-04	27.550	27.750	26.900	27.250	24.911	881,400
2022-05-02	27.800	28.100	27.000	27.100	24.774	302,400
2022-04-29	28.500	28.500	27.600	28.000	25.597	1,814,400
2022-04-28	27.900	28.800	27.800	28.800	26.328	1,163,900
2022-04-27	28.500	28.500	27.850	28.000	25.597	908,100
2022-04-26	28.800	28.800	28.200	28.500	26.054	617,100
2022-04-25	28.300	28.950	28.100	28.950	26.465	2,402,600
2022-04-22	28.450	28.900	28.150	28.300	25.871	1,229,500
2022-04-21	28.150	29.350	28.000	28.450	26.008	1,981,600
2022-04-20	28.950	28.950	27.900	27.950	25.551	996,600
2022-04-19	26.850	29.000	26.850	29.000	26.511	1,487,700
2022-04-18	26.600	26.900	26.200	26.850	24.545	702,100
2022-04-13	26.000	26.500	25.900	26.500	24.226	1,078,900
2022-04-12	26.500	26.500	25.900	26.000	23.768	979,200
2022-04-11	25.500	26.600	25.200	26.500	24.226	2,736,900
2022-04-08	25.000	25.500	24.750	25.150	22.991	2,400,900
2022-04-07	26.000	26.100	24.950	25.000	22.854	1,925,200
2022-04-06	26.750	26.800	25.900	25.900	23.677	1,718,600
2022-04-05	27.450	27.450	26.750	26.800	24.500	850,600
2022-04-04	27.100	27.700	27.050	27.450	25.094	372,300
2022-04-01	27.300	27.300	26.800	27.100	24.774	488,200
2022-03-31	26.300	27.300	26.200	27.000	24.683	4,192,200
2022-03-30	26.250	26.700	26.100	26.250	23.997	5,304,500
2022-03-29	26.150	26.200	26.100	26.150	23.906	977,400
2022-03-28	26.250	26.250	26.150	26.200	23.951	640,100
2022-03-25	26.050	26.300	25.800	26.300	24.043	1,117,900
2022-03-24	26.100	26.200	26.000	26.200	23.951	648,200
2022-03-23	26.700	26.700	26.100	26.100	23.860	756,100
2022-03-22	26.100	26.700	26.100	26.700	24.408	895,700
2022-03-21	26.650	26.800	26.100	26.100	23.860	641,900
2022-03-18	26.350	26.550	26.000	26.000	23.768	3,485,200
2022-03-17	26.500	26.800	26.350	26.400	24.134	4,597,900
2022-03-16	27.000	27.000	26.000	26.500	24.226	2,189,700
2022-03-15	26.000	27.000	24.900	27.000	24.683	2,248,500
2022-03-14	26.850	27.000	26.250	26.250	23.942	2,920,800
2022-03-11	26.900	27.000	26.800	27.000	24.626	2,262,100
2022-03-10	26.950	27.750	26.800	26.900	24.535	2,494,900
2022-03-09	26.350	27.150	26.350	26.850	24.489	1,984,000
2022-03-08	27.750	27.750	26.300	26.300	23.988	1,836,100
2022-03-07	27.650	28.700	27.400	28.700	26.177	534,000
2022-03-04	27.700	28.000	27.650	27.700	25.265	388,400
2022-03-03	28.900	28.900	27.650	27.650	25.219	1,013,600
2022-03-02	29.100	29.750	28.900	28.900	26.359	819,400
2022-03-01	29.250	29.300	28.750	29.000	26.450	1,235,600
2022-02-28	27.500	29.400	27.450	29.250	26.678	2,968,600
2022-02-24	28.300	28.750	27.700	27.900	25.447	2,189,300
2022-02-23	28.250	28.700	27.950	28.300	25.812	1,514,900
2022-02-22	28.200	28.500	27.500	28.250	25.766	1,915,200
2022-02-21	27.500	28.200	27.300	28.200	25.721	3,429,600
2022-02-18	26.850	27.700	26.350	27.500	25.082	6,324,900

← NewerPage 19 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.