Wilcon Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9.670 | 9.680 | 9.050 | 9.100 | 8.734 | 3,032,400 |
| 2025-07-25 | 9.920 | 10.400 | 9.500 | 9.660 | 9.272 | 2,756,200 |
| 2025-07-24 | 9.790 | 10.200 | 9.550 | 10.060 | 9.656 | 3,364,400 |
| 2025-07-23 | 9.000 | 9.780 | 9.000 | 9.780 | 9.387 | 11,325,600 |
| 2025-07-22 | 8.960 | 9.080 | 8.880 | 9.000 | 8.638 | 1,167,100 |
| 2025-07-21 | 9.120 | 9.140 | 8.880 | 9.000 | 8.638 | 4,335,300 |
| 2025-07-18 | 9.120 | 9.120 | 9.010 | 9.100 | 8.734 | 3,122,600 |
| 2025-07-17 | 8.980 | 9.150 | 8.870 | 9.090 | 8.725 | 1,762,800 |
| 2025-07-16 | 8.900 | 9.010 | 8.730 | 8.980 | 8.619 | 3,313,600 |
| 2025-07-15 | 9.150 | 9.160 | 8.970 | 8.970 | 8.610 | 3,862,100 |
| 2025-07-14 | 9.150 | 9.270 | 8.950 | 9.010 | 8.648 | 1,328,600 |
| 2025-07-11 | 9.160 | 9.200 | 9.000 | 9.130 | 8.763 | 2,721,700 |
| 2025-07-10 | 9.100 | 9.280 | 9.070 | 9.160 | 8.792 | 1,123,500 |
| 2025-07-09 | 8.750 | 9.110 | 8.750 | 9.010 | 8.648 | 2,097,100 |
| 2025-07-08 | 8.600 | 8.820 | 8.600 | 8.710 | 8.360 | 1,092,600 |
| 2025-07-07 | 8.900 | 8.900 | 8.400 | 8.600 | 8.254 | 2,044,600 |
| 2025-07-04 | 9.000 | 9.000 | 8.790 | 8.900 | 8.542 | 2,845,800 |
| 2025-07-03 | 8.980 | 9.500 | 8.730 | 9.000 | 8.638 | 4,910,700 |
| 2025-07-02 | 9.100 | 9.100 | 8.750 | 8.980 | 8.619 | 3,406,400 |
| 2025-07-01 | 9.020 | 9.100 | 8.750 | 9.000 | 8.638 | 3,719,900 |
| 2025-06-30 | 9.000 | 9.080 | 8.900 | 9.000 | 8.638 | 3,442,100 |
| 2025-06-27 | 8.580 | 9.200 | 8.500 | 9.000 | 8.638 | 6,604,600 |
| 2025-06-26 | 7.900 | 8.590 | 7.860 | 8.500 | 8.158 | 10,209,400 |
| 2025-06-25 | 7.580 | 7.980 | 7.580 | 7.900 | 7.583 | 4,969,300 |
| 2025-06-24 | 7.450 | 7.660 | 7.400 | 7.580 | 7.275 | 1,042,300 |
| 2025-06-23 | 7.620 | 7.620 | 7.200 | 7.350 | 7.055 | 2,556,200 |
| 2025-06-20 | 7.930 | 7.930 | 7.680 | 7.680 | 7.371 | 5,348,800 |
| 2025-06-19 | 7.920 | 8.050 | 7.770 | 7.900 | 7.583 | 1,516,700 |
| 2025-06-18 | 7.740 | 8.120 | 7.740 | 7.920 | 7.602 | 3,877,400 |
| 2025-06-17 | 7.610 | 7.810 | 7.610 | 7.730 | 7.419 | 2,890,800 |
| 2025-06-16 | 7.680 | 7.700 | 7.320 | 7.600 | 7.295 | 5,455,500 |
| 2025-06-13 | 7.800 | 7.800 | 7.470 | 7.680 | 7.371 | 5,975,700 |
| 2025-06-11 | 7.600 | 8.100 | 7.600 | 7.900 | 7.583 | 8,034,800 |
| 2025-06-10 | 7.200 | 7.770 | 7.120 | 7.590 | 7.285 | 5,839,300 |
| 2025-06-09 | 7.340 | 7.340 | 7.060 | 7.090 | 6.805 | 1,819,900 |
| 2025-06-05 | 7.270 | 7.470 | 7.110 | 7.310 | 7.016 | 3,265,700 |
| 2025-06-04 | 6.890 | 7.280 | 6.870 | 7.260 | 6.968 | 10,377,100 |
| 2025-06-03 | 6.740 | 6.920 | 6.730 | 6.820 | 6.546 | 5,238,100 |
| 2025-06-02 | 6.330 | 6.690 | 6.250 | 6.680 | 6.412 | 7,243,900 |
| 2025-05-30 | 6.330 | 6.360 | 6.160 | 6.160 | 5.913 | 45,362,500 |
| 2025-05-29 | 6.050 | 6.330 | 6.050 | 6.330 | 6.076 | 2,251,000 |
| 2025-05-28 | 6.150 | 6.200 | 6.010 | 6.040 | 5.797 | 1,493,200 |
| 2025-05-27 | 5.970 | 6.300 | 5.940 | 6.030 | 5.788 | 6,011,400 |
| 2025-05-26 | 5.900 | 5.970 | 5.820 | 5.920 | 5.682 | 11,172,000 |
| 2025-05-23 | 5.940 | 5.990 | 5.780 | 5.780 | 5.548 | 4,540,800 |
| 2025-05-22 | 6.000 | 6.070 | 5.910 | 5.910 | 5.673 | 2,443,900 |
| 2025-05-21 | 6.040 | 6.040 | 5.980 | 6.000 | 5.759 | 7,257,300 |
| 2025-05-20 | 6.250 | 6.260 | 5.940 | 5.990 | 5.749 | 11,014,700 |
| 2025-05-19 | 6.390 | 6.400 | 6.170 | 6.260 | 6.008 | 926,800 |
| 2025-05-16 | 6.330 | 6.390 | 6.200 | 6.300 | 6.047 | 382,400 |
| 2025-05-15 | 6.420 | 6.420 | 6.150 | 6.330 | 6.076 | 1,773,500 |
| 2025-05-14 | 6.400 | 6.400 | 6.270 | 6.360 | 6.104 | 3,703,900 |
| 2025-05-13 | 6.700 | 6.720 | 6.410 | 6.450 | 6.191 | 5,073,400 |
| 2025-05-09 | 6.590 | 6.700 | 6.450 | 6.620 | 6.354 | 2,103,900 |
| 2025-05-08 | 6.800 | 6.800 | 6.360 | 6.390 | 6.133 | 3,892,200 |
| 2025-05-07 | 6.690 | 6.860 | 6.600 | 6.690 | 6.421 | 2,199,400 |
| 2025-05-06 | 6.780 | 6.780 | 6.420 | 6.500 | 6.239 | 6,293,400 |
| 2025-05-05 | 7.000 | 7.000 | 6.540 | 6.590 | 6.325 | 6,208,700 |
| 2025-05-02 | 6.830 | 7.050 | 6.830 | 6.890 | 6.613 | 2,073,000 |
| 2025-04-30 | 6.690 | 7.140 | 6.610 | 6.820 | 6.546 | 7,919,000 |
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.