Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	26.850	27.700	26.350	27.500	25.082	6,324,900
2022-02-17	27.050	27.050	26.300	26.300	23.988	2,452,200
2022-02-16	27.000	27.500	26.850	27.050	24.672	850,300
2022-02-15	27.800	27.800	26.650	27.050	24.672	1,295,500
2022-02-14	26.500	28.700	26.400	28.700	26.177	2,609,600
2022-02-11	27.100	27.350	26.500	26.500	24.170	2,788,600
2022-02-10	27.050	27.200	27.000	27.000	24.626	1,687,700
2022-02-09	27.500	27.850	27.050	27.050	24.672	2,485,500
2022-02-08	28.500	28.500	27.500	27.500	25.082	1,508,500
2022-02-07	29.000	29.900	27.900	28.000	25.538	2,683,900
2022-02-04	29.550	29.600	29.050	29.100	26.542	3,256,200
2022-02-03	29.500	30.100	29.100	29.500	26.906	3,356,800
2022-02-02	30.000	30.200	29.100	29.500	26.906	1,852,900
2022-01-31	29.750	30.000	28.900	30.000	27.362	1,462,100
2022-01-28	29.300	29.950	29.300	29.750	27.134	3,694,300
2022-01-27	28.400	29.350	28.400	29.300	26.724	2,811,300
2022-01-26	28.500	28.650	28.200	28.400	25.903	1,714,200
2022-01-25	27.250	28.750	27.250	28.450	25.949	2,433,700
2022-01-24	27.750	28.000	27.000	27.000	24.626	2,220,400
2022-01-21	28.150	28.200	27.700	27.700	25.265	1,123,200
2022-01-20	27.900	28.200	27.900	28.100	25.629	329,800
2022-01-19	28.100	28.300	27.900	27.900	25.447	1,452,600
2022-01-18	28.700	28.700	28.050	28.150	25.675	2,562,100
2022-01-17	28.550	28.900	28.500	28.550	26.040	1,084,300
2022-01-14	28.300	28.500	28.250	28.500	25.994	1,337,800
2022-01-13	28.450	28.650	28.250	28.300	25.812	4,399,700
2022-01-12	28.800	28.800	28.300	28.450	25.949	2,397,900
2022-01-11	29.300	29.800	28.500	28.900	26.359	4,843,900
2022-01-10	29.950	30.300	29.000	29.800	27.180	1,818,200
2022-01-07	30.200	30.400	30.000	30.000	27.362	870,600
2022-01-06	30.300	30.500	30.150	30.200	27.545	1,194,000
2022-01-05	30.200	31.000	30.200	30.250	27.590	2,323,200
2022-01-03	30.150	30.450	30.150	30.200	27.545	668,600
2021-12-31	31.500	31.500	30.200	30.500	27.818	2,744,100
2021-12-29	31.000	31.500	30.500	31.500	28.731	1,018,300
2021-12-28	31.000	31.050	30.200	31.050	28.320	1,136,500
2021-12-27	30.050	31.000	30.000	31.000	28.275	9,388,100
2021-12-24	30.400	30.400	30.050	30.050	27.408	731,100
2021-12-23	30.300	30.500	30.100	30.350	27.682	934,600
2021-12-22	30.400	30.500	29.750	30.300	27.636	3,839,200
2021-12-21	30.650	30.950	30.350	30.500	27.818	1,087,100
2021-12-20	30.550	31.400	30.350	31.000	28.275	3,214,500
2021-12-17	31.300	31.850	30.000	31.050	28.320	2,062,400
2021-12-16	31.300	31.800	31.000	31.300	28.548	1,196,900
2021-12-15	32.200	32.250	30.300	32.000	29.187	2,621,100
2021-12-14	33.400	33.400	32.150	32.200	29.369	6,352,400
2021-12-13	33.200	33.700	32.100	33.300	30.372	8,096,900
2021-12-10	31.850	33.200	31.850	33.000	30.099	8,384,400
2021-12-09	31.500	32.200	31.400	31.900	29.095	7,459,500
2021-12-07	31.050	31.900	31.050	31.300	28.548	4,816,800
2021-12-06	30.500	31.300	30.500	31.000	28.275	1,564,300
2021-12-03	31.200	31.200	30.450	31.000	28.275	1,326,300
2021-12-02	31.300	31.300	30.200	31.200	28.457	757,300
2021-12-01	31.900	31.900	30.900	31.500	28.731	2,761,100
2021-11-29	30.900	31.900	30.000	31.900	29.095	4,519,700
2021-11-26	31.150	31.400	31.000	31.100	28.366	1,573,000
2021-11-25	30.500	31.150	30.500	31.000	28.275	3,630,100
2021-11-24	30.700	30.800	29.800	30.400	27.727	1,336,300
2021-11-23	30.050	30.600	29.600	30.600	27.910	1,473,900
2021-11-22	30.000	30.400	29.700	30.050	27.408	1,362,400

← NewerPage 20 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.