Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	9.420	9.870	8.400	8.400	7.789	9,335,200
2025-01-27	9.250	9.650	9.080	9.140	8.476	8,337,400
2025-01-24	9.270	9.400	9.270	9.350	8.670	347,600
2025-01-23	9.420	9.540	9.250	9.280	8.605	1,578,900
2025-01-22	9.770	9.790	9.420	9.420	8.735	2,765,800
2025-01-21	9.900	9.920	9.770	9.770	9.060	3,038,500
2025-01-20	9.880	10.080	9.810	9.810	9.097	1,358,000
2025-01-17	10.300	10.520	9.800	9.890	9.171	3,619,400
2025-01-16	10.160	10.160	9.980	10.060	9.329	1,555,500
2025-01-15	10.060	10.240	9.900	10.040	9.310	2,072,800
2025-01-14	10.600	10.640	10.000	10.060	9.329	3,637,700
2025-01-13	10.580	11.000	10.100	10.500	9.737	1,993,700
2025-01-10	11.100	11.220	10.520	10.540	9.774	4,413,200
2025-01-09	12.120	12.120	10.820	11.020	10.219	4,315,500
2025-01-08	12.900	12.960	11.820	11.820	10.961	3,228,200
2025-01-07	13.460	13.560	12.800	12.900	11.962	2,351,400
2025-01-06	14.080	14.100	13.480	13.560	12.574	479,700
2025-01-03	14.380	14.380	14.080	14.080	13.056	514,800
2025-01-02	14.300	14.380	13.900	14.380	13.335	1,017,200
2024-12-27	13.900	14.300	13.800	14.300	13.261	533,400
2024-12-26	13.400	13.860	13.320	13.860	12.852	1,962,300
2024-12-23	13.000	13.360	12.880	13.360	12.389	281,400
2024-12-20	12.940	13.140	12.940	13.000	12.055	842,800
2024-12-19	13.000	13.080	12.960	12.980	12.036	805,100
2024-12-18	13.040	13.100	13.000	13.000	12.055	3,445,600
2024-12-17	13.360	13.360	12.980	13.200	12.240	4,209,800
2024-12-16	13.280	13.360	12.980	13.360	12.389	2,002,900
2024-12-13	13.000	13.280	12.980	13.280	12.315	776,700
2024-12-12	13.020	13.080	12.940	13.000	12.055	2,337,200
2024-12-11	13.700	13.740	13.000	13.020	12.074	2,899,700
2024-12-10	13.380	13.700	13.300	13.700	12.704	1,024,100
2024-12-09	13.880	13.880	13.420	13.420	12.444	3,418,000
2024-12-06	13.520	13.880	13.460	13.880	12.871	853,700
2024-12-05	14.080	14.080	13.480	13.520	12.537	4,345,900
2024-12-04	13.620	14.020	13.400	13.940	12.927	795,800
2024-12-03	13.480	13.740	13.480	13.500	12.519	499,500
2024-12-02	13.100	13.480	13.000	13.400	12.426	436,200
2024-11-29	12.860	13.100	12.800	13.000	12.055	1,795,100
2024-11-28	13.200	13.200	12.860	13.000	12.055	703,900
2024-11-27	13.340	13.580	12.860	13.000	12.055	457,700
2024-11-26	13.600	13.600	13.260	13.340	12.370	550,500
2024-11-25	13.020	13.600	12.820	13.600	12.611	965,400
2024-11-22	13.580	13.600	13.000	13.000	12.055	983,800
2024-11-21	13.920	13.940	13.420	13.580	12.593	618,000
2024-11-20	14.100	14.100	13.700	13.940	12.927	1,147,500
2024-11-19	14.600	14.600	14.000	14.060	13.038	1,691,400
2024-11-18	14.700	14.860	14.400	14.500	13.446	419,700
2024-11-15	14.220	14.880	14.200	14.700	13.631	584,800
2024-11-14	15.100	15.420	14.220	14.220	13.186	855,900
2024-11-13	15.340	15.420	15.100	15.100	14.002	1,015,500
2024-11-12	15.600	15.640	15.360	15.360	14.243	1,020,000
2024-11-11	15.900	15.900	15.520	15.600	14.466	511,000
2024-11-08	15.800	15.960	15.620	15.900	14.744	506,000
2024-11-07	16.000	16.000	15.620	15.800	14.651	533,100
2024-11-06	16.000	16.000	15.680	16.000	14.837	504,600
2024-11-05	16.000	16.100	15.980	16.040	14.874	906,400
2024-11-04	16.000	16.300	15.800	15.980	14.818	503,200
2024-10-31	15.620	16.100	15.500	16.100	14.930	612,000
2024-10-30	15.680	15.760	15.500	15.500	14.373	850,400
2024-10-29	16.000	16.100	15.540	15.680	14.540	2,006,400

← NewerPage 8 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.