Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.880	8.880	8.600	8.620	8.274	1,007,500
2025-10-21	8.590	8.900	8.590	8.800	8.446	7,538,200
2025-10-20	8.500	8.790	8.440	8.700	8.350	1,451,800
2025-10-17	8.400	8.540	8.400	8.500	8.158	605,000
2025-10-16	8.600	8.600	8.400	8.400	8.062	1,711,400
2025-10-15	8.500	8.700	8.360	8.700	8.350	2,389,500
2025-10-14	8.500	8.550	8.450	8.500	8.158	292,300
2025-10-13	8.570	8.570	8.280	8.500	8.158	530,600
2025-10-10	8.770	8.770	8.480	8.570	8.226	1,557,500
2025-10-09	9.000	9.000	8.720	8.770	8.418	2,105,600
2025-10-08	8.970	9.260	8.960	9.000	8.638	1,361,600
2025-10-07	8.940	8.980	8.900	8.970	8.610	351,300
2025-10-06	9.090	9.090	8.920	8.940	8.581	360,100
2025-10-03	9.000	9.260	8.970	9.090	8.725	1,100,000
2025-10-02	8.930	9.170	8.920	9.000	8.638	532,200
2025-10-01	9.020	9.020	8.920	8.940	8.581	651,500
2025-09-30	9.250	9.250	9.050	9.070	8.706	339,200
2025-09-29	9.410	9.410	9.160	9.250	8.878	1,230,300
2025-09-26	9.550	9.670	9.310	9.410	9.032	1,728,200
2025-09-25	9.650	9.650	9.520	9.550	9.166	336,800
2025-09-24	9.680	9.720	9.610	9.610	9.224	477,900
2025-09-23	9.550	9.710	9.550	9.680	9.291	285,400
2025-09-22	9.820	9.910	9.610	9.610	9.224	2,194,400
2025-09-19	9.970	9.980	9.710	9.820	9.425	837,400
2025-09-18	9.970	10.100	9.810	9.900	9.502	1,132,800
2025-09-17	10.420	10.460	9.890	9.940	9.541	1,040,100
2025-09-16	10.360	10.460	10.120	10.400	9.982	1,303,700
2025-09-15	10.000	10.400	9.840	10.100	9.694	3,085,400
2025-09-12	9.900	10.100	9.650	10.020	9.617	1,996,500
2025-09-11	10.060	10.060	9.640	9.850	9.454	2,516,700
2025-09-10	10.000	10.300	9.860	9.940	9.541	3,163,800
2025-09-09	10.360	10.420	9.830	10.000	9.598	2,043,200
2025-09-08	10.400	10.800	10.160	10.360	9.944	3,952,600
2025-09-05	9.780	10.400	9.780	10.400	9.982	7,690,200
2025-09-04	9.600	9.770	9.520	9.700	9.310	2,771,100
2025-09-03	9.300	9.580	9.300	9.500	9.118	1,520,700
2025-09-02	8.990	9.300	8.990	9.250	8.878	2,135,300
2025-09-01	9.200	9.200	8.910	8.910	8.552	169,900
2025-08-29	8.900	9.260	8.900	9.200	8.830	7,383,900
2025-08-28	8.650	8.890	8.650	8.800	8.446	234,500
2025-08-27	8.880	8.900	8.510	8.650	8.302	950,800
2025-08-26	8.400	8.880	8.390	8.880	8.523	1,322,600
2025-08-22	8.460	8.480	8.280	8.460	8.120	1,775,400
2025-08-20	8.900	8.900	8.480	8.550	8.206	2,494,100
2025-08-19	9.050	9.100	8.830	8.900	8.542	4,303,100
2025-08-18	9.100	9.420	9.010	9.010	8.648	2,054,600
2025-08-15	9.700	9.990	9.100	9.100	8.734	2,418,700
2025-08-14	10.000	10.000	9.600	9.600	9.214	1,324,300
2025-08-13	9.820	10.100	9.630	10.060	9.656	3,463,000
2025-08-12	9.600	10.100	9.580	9.810	9.416	5,061,700
2025-08-11	10.100	10.100	9.320	9.600	9.214	3,196,100
2025-08-08	10.020	10.180	9.940	10.100	9.694	2,225,200
2025-08-07	10.200	10.200	9.520	10.100	9.694	14,227,900
2025-08-06	9.610	10.200	9.610	10.200	9.790	4,057,700
2025-08-05	9.840	9.900	9.600	9.850	9.454	1,278,600
2025-08-04	9.500	9.840	9.450	9.810	9.416	2,342,800
2025-08-01	9.700	9.700	9.320	9.500	9.118	1,495,500
2025-07-31	9.350	10.000	9.100	10.000	9.598	10,558,200
2025-07-30	9.390	9.400	9.210	9.350	8.974	1,657,600
2025-07-29	9.100	9.320	9.040	9.200	8.830	2,216,700

← NewerPage 5 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.