Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.330	6.330	6.200	6.210	6.210	1,219,500
2026-04-23	6.550	6.550	6.230	6.330	6.330	1,282,600
2026-04-22	6.400	6.600	6.400	6.490	6.490	10,260,000
2026-04-21	6.200	6.420	6.200	6.390	6.390	12,972,600
2026-04-20	6.100	6.250	6.080	6.200	6.200	1,821,200
2026-04-17	6.150	6.190	6.090	6.100	6.100	741,800
2026-04-16	6.220	6.220	6.090	6.150	6.150	3,069,500
2026-04-15	6.500	6.500	6.380	6.470	6.210	3,809,100
2026-04-14	6.450	6.570	6.360	6.390	6.133	2,673,000
2026-04-13	6.560	6.560	6.340	6.400	6.143	3,582,200
2026-04-10	6.460	6.660	6.460	6.560	6.296	2,126,600
2026-04-08	6.350	6.470	6.300	6.460	6.200	2,100,500
2026-04-07	6.250	6.430	6.200	6.200	5.951	1,225,400
2026-04-06	6.350	6.360	6.160	6.240	5.989	2,077,400
2026-04-01	6.060	6.400	6.060	6.350	6.095	6,174,000
2026-03-31	6.000	6.060	6.000	6.020	5.778	358,700
2026-03-30	6.120	6.130	5.950	6.000	5.759	3,819,400
2026-03-27	6.160	6.160	6.120	6.150	5.903	2,201,100
2026-03-26	6.200	6.200	6.060	6.160	5.913	1,798,900
2026-03-25	5.990	6.000	5.920	6.000	5.759	1,082,500
2026-03-24	6.000	6.000	5.920	5.980	5.740	587,300
2026-03-23	6.100	6.200	5.860	5.890	5.653	4,258,500
2026-03-19	6.200	6.230	6.180	6.230	5.980	828,400
2026-03-18	6.250	6.300	6.180	6.230	5.980	281,000
2026-03-17	6.230	6.290	6.230	6.250	5.999	452,700
2026-03-16	6.200	6.240	6.100	6.230	5.980	845,600
2026-03-13	6.240	6.250	6.120	6.200	5.951	818,700
2026-03-12	6.330	6.330	6.210	6.240	5.989	423,000
2026-03-11	6.360	6.450	6.300	6.350	6.095	494,400
2026-03-10	6.200	6.440	6.200	6.360	6.104	778,100
2026-03-09	6.520	6.520	6.130	6.200	5.951	2,992,200
2026-03-06	6.600	6.600	6.420	6.550	6.287	1,336,500
2026-03-05	6.490	6.600	6.490	6.560	6.296	445,700
2026-03-04	6.720	6.720	6.400	6.480	6.220	3,569,400
2026-03-03	6.710	6.780	6.700	6.720	6.450	806,300
2026-03-02	6.800	6.800	6.670	6.750	6.479	1,117,500
2026-02-27	6.880	6.880	6.800	6.810	6.536	2,990,800
2026-02-26	7.070	7.100	6.730	6.750	6.479	23,185,000
2026-02-25	7.090	7.110	6.980	7.070	6.786	877,600
2026-02-24	7.230	7.230	7.070	7.090	6.805	2,668,600
2026-02-23	7.080	7.300	7.030	7.230	6.940	7,909,600
2026-02-20	7.000	7.230	6.970	7.080	6.796	3,520,300
2026-02-19	6.570	7.100	6.550	7.100	6.815	8,261,800
2026-02-18	6.600	6.650	6.580	6.580	6.316	6,490,200
2026-02-16	6.700	6.740	6.560	6.600	6.335	7,951,800
2026-02-13	6.780	6.800	6.660	6.700	6.431	3,469,700
2026-02-12	6.800	6.890	6.730	6.780	6.508	4,632,600
2026-02-11	6.670	6.790	6.650	6.670	6.402	30,219,500
2026-02-10	6.610	6.790	6.560	6.650	6.383	2,428,800
2026-02-09	6.710	6.720	6.610	6.610	6.344	2,005,400
2026-02-06	6.740	6.770	6.710	6.710	6.440	641,000
2026-02-05	6.850	6.900	6.710	6.750	6.479	2,423,600
2026-02-04	6.850	6.930	6.740	6.740	6.469	2,259,100
2026-02-03	6.810	6.950	6.730	6.820	6.546	2,802,200
2026-02-02	6.680	6.860	6.680	6.780	6.508	813,200
2026-01-30	6.690	6.700	6.680	6.680	6.412	3,872,300
2026-01-29	6.880	6.880	6.670	6.690	6.421	5,166,500
2026-01-28	6.930	6.960	6.800	6.880	6.604	2,572,700
2026-01-27	7.000	7.050	6.930	6.930	6.652	6,252,100
2026-01-26	7.160	7.280	7.000	7.000	6.719	5,916,700

← NewerPage 3 of 21 · 1,224 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.