Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.000	16.100	15.540	15.680	14.540	2,006,400
2024-10-28	16.380	16.620	16.220	16.400	15.208	503,900
2024-10-25	16.600	16.620	16.220	16.220	15.041	583,200
2024-10-24	16.800	16.800	16.500	16.600	15.393	504,100
2024-10-23	16.600	16.800	16.440	16.740	15.523	2,000,200
2024-10-22	16.900	16.900	16.420	16.600	15.393	921,100
2024-10-21	17.000	17.180	16.860	17.000	15.764	989,200
2024-10-18	17.280	17.280	16.940	17.000	15.764	582,100
2024-10-17	17.000	17.300	16.940	17.000	15.764	2,407,700
2024-10-16	16.900	17.180	16.800	16.980	15.746	6,601,500
2024-10-15	16.600	16.900	16.600	16.840	15.616	1,560,700
2024-10-14	15.900	16.700	15.900	16.480	15.282	4,265,600
2024-10-11	16.100	16.200	15.620	15.700	14.559	1,979,700
2024-10-10	16.540	16.540	15.600	16.100	14.930	10,323,500
2024-10-09	17.000	17.000	16.340	16.420	15.226	2,618,700
2024-10-08	17.100	17.180	16.920	16.920	15.690	2,785,300
2024-10-07	16.940	17.280	16.920	17.000	15.764	4,259,100
2024-10-04	17.320	17.400	16.800	16.940	15.709	7,895,300
2024-10-03	17.800	17.840	17.400	17.400	16.135	3,820,500
2024-10-02	18.040	18.260	17.700	17.800	16.506	2,671,800
2024-10-01	18.300	18.400	18.100	18.100	16.784	529,300
2024-09-30	18.400	18.400	18.100	18.300	16.970	721,400
2024-09-27	18.000	18.500	18.000	18.400	17.062	748,300
2024-09-26	17.920	18.200	17.920	18.020	16.710	1,941,400
2024-09-25	18.080	18.400	17.920	17.920	16.617	502,600
2024-09-24	18.100	18.460	17.980	17.980	16.673	1,058,300
2024-09-23	18.000	18.200	17.800	18.200	16.877	1,405,400
2024-09-20	17.400	18.500	17.280	18.000	16.692	7,248,200
2024-09-19	17.520	17.740	17.200	17.200	15.950	886,600
2024-09-18	17.720	17.960	17.500	17.520	16.246	1,547,900
2024-09-17	17.820	18.000	17.720	17.740	16.450	972,300
2024-09-16	17.900	18.080	17.860	17.860	16.562	3,088,600
2024-09-13	18.080	18.100	17.860	17.860	16.562	1,250,800
2024-09-12	18.000	18.080	17.920	18.000	16.692	634,600
2024-09-11	18.180	18.180	17.800	18.000	16.692	2,950,400
2024-09-10	18.100	18.180	17.980	18.060	16.747	1,430,500
2024-09-09	18.000	18.200	17.960	18.180	16.858	3,843,200
2024-09-06	17.680	18.080	17.520	18.000	16.692	3,386,500
2024-09-05	17.560	17.900	17.520	17.640	16.358	1,395,700
2024-09-04	17.600	17.600	17.500	17.500	16.228	776,800
2024-09-03	18.140	18.200	17.500	17.500	16.228	1,542,600
2024-09-02	18.400	18.500	18.140	18.140	16.821	316,100
2024-08-30	18.120	18.800	17.940	18.800	17.433	4,405,000
2024-08-29	17.980	18.040	17.960	18.000	16.692	2,456,400
2024-08-28	17.860	18.200	17.860	18.000	16.692	1,657,400
2024-08-27	17.980	18.200	17.800	17.800	16.506	358,200
2024-08-22	17.980	18.380	17.980	17.980	16.673	518,900
2024-08-21	17.900	18.040	17.800	17.980	16.673	969,900
2024-08-20	18.180	18.180	17.900	17.900	16.599	299,400
2024-08-19	18.000	18.280	18.000	18.000	16.692	370,100
2024-08-16	17.960	18.140	17.800	18.000	16.692	2,026,600
2024-08-15	17.800	17.800	17.560	17.800	16.506	5,682,500
2024-08-14	17.900	17.900	17.600	17.800	16.506	468,300
2024-08-13	17.800	17.880	17.640	17.800	16.506	3,864,800
2024-08-12	17.900	17.900	17.500	17.800	16.506	829,400
2024-08-09	17.680	17.900	17.220	17.900	16.599	772,700
2024-08-08	17.000	17.820	17.000	17.500	16.228	1,727,100
2024-08-07	16.500	17.000	16.460	17.000	15.764	1,769,500
2024-08-06	16.400	16.580	16.220	16.500	15.301	8,647,100
2024-08-05	16.700	16.720	16.200	16.700	15.486	1,039,400

← NewerPage 9 of 21 · 1,225 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.