Wilcon Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 6.360 | 6.800 | 6.360 | 6.600 | 6.335 | 8,500,900 |
| 2025-04-28 | 6.330 | 6.500 | 6.300 | 6.330 | 6.076 | 6,490,500 |
| 2025-04-25 | 6.060 | 6.370 | 6.060 | 6.290 | 6.037 | 8,884,400 |
| 2025-04-24 | 5.790 | 6.060 | 5.790 | 6.050 | 5.807 | 3,995,700 |
| 2025-04-23 | 5.750 | 5.800 | 5.710 | 5.720 | 5.490 | 6,652,000 |
| 2025-04-22 | 5.800 | 5.800 | 5.690 | 5.700 | 5.471 | 5,446,500 |
| 2025-04-21 | 5.790 | 5.850 | 5.680 | 5.680 | 5.452 | 7,141,800 |
| 2025-04-16 | 6.050 | 6.050 | 5.680 | 5.700 | 5.471 | 6,953,400 |
| 2025-04-15 | 6.200 | 6.210 | 5.920 | 5.970 | 5.730 | 3,236,200 |
| 2025-04-14 | 6.350 | 6.410 | 6.160 | 6.200 | 5.749 | 10,359,100 |
| 2025-04-11 | 6.300 | 6.350 | 6.210 | 6.300 | 5.842 | 4,163,300 |
| 2025-04-10 | 6.510 | 6.510 | 6.300 | 6.320 | 5.861 | 2,046,600 |
| 2025-04-08 | 6.300 | 6.680 | 6.300 | 6.310 | 5.851 | 1,150,100 |
| 2025-04-07 | 6.980 | 6.980 | 6.100 | 6.210 | 5.759 | 5,051,500 |
| 2025-04-04 | 7.080 | 7.080 | 6.980 | 7.000 | 6.491 | 1,292,700 |
| 2025-04-03 | 7.120 | 7.150 | 7.080 | 7.080 | 6.565 | 985,700 |
| 2025-04-02 | 7.040 | 7.160 | 7.010 | 7.080 | 6.565 | 3,681,600 |
| 2025-03-31 | 7.100 | 7.110 | 6.980 | 7.010 | 6.500 | 1,973,300 |
| 2025-03-28 | 7.130 | 7.140 | 7.040 | 7.040 | 6.528 | 3,905,500 |
| 2025-03-27 | 7.250 | 7.280 | 7.010 | 7.030 | 6.519 | 5,098,300 |
| 2025-03-26 | 7.470 | 7.510 | 7.220 | 7.300 | 6.769 | 3,914,400 |
| 2025-03-25 | 7.490 | 7.580 | 7.460 | 7.470 | 6.927 | 503,800 |
| 2025-03-24 | 7.510 | 7.570 | 7.410 | 7.490 | 6.946 | 638,800 |
| 2025-03-21 | 7.400 | 7.540 | 7.350 | 7.500 | 6.955 | 3,701,000 |
| 2025-03-20 | 7.200 | 7.320 | 7.200 | 7.200 | 6.677 | 1,744,200 |
| 2025-03-19 | 7.440 | 7.450 | 7.190 | 7.200 | 6.677 | 8,094,300 |
| 2025-03-18 | 7.300 | 7.460 | 7.280 | 7.420 | 6.881 | 5,134,700 |
| 2025-03-17 | 7.790 | 7.790 | 7.210 | 7.260 | 6.732 | 5,804,100 |
| 2025-03-14 | 7.910 | 7.940 | 7.650 | 7.800 | 7.233 | 2,365,000 |
| 2025-03-13 | 8.000 | 8.050 | 7.880 | 7.910 | 7.335 | 521,800 |
| 2025-03-12 | 8.050 | 8.070 | 7.850 | 8.000 | 7.418 | 5,124,700 |
| 2025-03-11 | 8.100 | 8.210 | 7.760 | 8.050 | 7.465 | 2,386,700 |
| 2025-03-10 | 8.100 | 8.270 | 8.050 | 8.080 | 7.493 | 981,300 |
| 2025-03-07 | 8.300 | 8.300 | 7.970 | 8.100 | 7.511 | 3,886,500 |
| 2025-03-06 | 8.200 | 8.280 | 8.150 | 8.250 | 7.650 | 1,080,600 |
| 2025-03-05 | 8.180 | 8.290 | 8.120 | 8.280 | 7.678 | 1,421,000 |
| 2025-03-04 | 7.900 | 8.200 | 7.710 | 8.140 | 7.548 | 1,490,300 |
| 2025-03-03 | 7.900 | 8.000 | 7.500 | 7.900 | 7.326 | 1,949,800 |
| 2025-02-28 | 8.130 | 8.150 | 7.900 | 7.900 | 7.326 | 10,290,500 |
| 2025-02-27 | 8.100 | 8.170 | 7.990 | 8.130 | 7.539 | 2,272,400 |
| 2025-02-26 | 8.060 | 8.100 | 7.880 | 8.100 | 7.511 | 1,534,600 |
| 2025-02-25 | 8.100 | 8.170 | 7.920 | 7.970 | 7.391 | 3,177,600 |
| 2025-02-24 | 8.390 | 8.470 | 8.000 | 8.100 | 7.511 | 2,625,900 |
| 2025-02-21 | 8.190 | 8.460 | 7.900 | 8.340 | 7.734 | 8,130,300 |
| 2025-02-20 | 8.520 | 8.520 | 8.100 | 8.150 | 7.558 | 4,021,600 |
| 2025-02-19 | 8.440 | 8.800 | 8.440 | 8.510 | 7.891 | 3,261,500 |
| 2025-02-18 | 8.460 | 8.560 | 8.330 | 8.440 | 7.827 | 796,900 |
| 2025-02-17 | 8.530 | 8.590 | 8.350 | 8.460 | 7.845 | 1,347,800 |
| 2025-02-14 | 8.440 | 8.600 | 8.350 | 8.440 | 7.827 | 816,500 |
| 2025-02-13 | 8.330 | 8.640 | 8.330 | 8.400 | 7.789 | 2,720,600 |
| 2025-02-12 | 8.960 | 8.960 | 8.200 | 8.330 | 7.724 | 6,045,900 |
| 2025-02-11 | 8.990 | 9.020 | 8.860 | 8.960 | 8.309 | 2,695,000 |
| 2025-02-10 | 9.040 | 9.240 | 8.930 | 8.930 | 8.281 | 5,471,700 |
| 2025-02-07 | 9.050 | 9.240 | 8.930 | 9.040 | 8.383 | 4,020,100 |
| 2025-02-06 | 9.350 | 9.770 | 9.080 | 9.080 | 8.420 | 11,262,800 |
| 2025-02-05 | 9.000 | 9.490 | 8.970 | 9.210 | 8.541 | 12,332,200 |
| 2025-02-04 | 8.130 | 8.850 | 8.130 | 8.740 | 8.105 | 20,282,100 |
| 2025-02-03 | 8.400 | 8.540 | 7.940 | 8.000 | 7.418 | 42,763,199 |
| 2025-01-31 | 8.670 | 9.230 | 8.400 | 8.400 | 7.789 | 96,672,203 |
| 2025-01-30 | 8.500 | 8.890 | 8.120 | 8.540 | 7.919 | 21,594,699 |
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.