Wilcon Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.500 | 5.600 | 5.480 | 5.530 | 5.530 | 3,006,500 |
| 2026-10-15 | 5.530 | 5.600 | 5.500 | 5.600 | 5.600 | 286,100 |
| 2026-10-14 | 5.600 | 5.600 | 5.500 | 5.580 | 5.580 | 536,200 |
| 2026-10-13 | 5.600 | 5.640 | 5.530 | 5.600 | 5.600 | 282,700 |
| 2026-10-12 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 233,700 |
| 2026-10-09 | 5.500 | 5.640 | 5.500 | 5.600 | 5.600 | 615,800 |
| 2026-10-08 | 5.560 | 5.560 | 5.480 | 5.500 | 5.500 | 234,200 |
| 2026-10-07 | 5.560 | 5.560 | 5.490 | 5.500 | 5.500 | 386,600 |
| 2026-10-06 | 5.500 | 5.600 | 5.500 | 5.560 | 5.560 | 283,800 |
| 2026-10-05 | 5.500 | 5.610 | 5.490 | 5.500 | 5.500 | 611,300 |
| 2026-10-02 | 5.630 | 5.690 | 5.500 | 5.500 | 5.500 | 898,800 |
| 2026-10-01 | 5.650 | 5.660 | 5.500 | 5.630 | 5.630 | 571,300 |
| 2026-09-30 | 5.650 | 5.750 | 5.600 | 5.670 | 5.670 | 472,200 |
| 2026-09-29 | 5.650 | 5.650 | 5.580 | 5.650 | 5.650 | 329,600 |
| 2026-09-28 | 5.600 | 5.650 | 5.550 | 5.650 | 5.650 | 448,700 |
| 2026-09-25 | 5.600 | 5.660 | 5.580 | 5.600 | 5.600 | 867,900 |
| 2026-09-24 | 5.600 | 5.650 | 5.590 | 5.600 | 5.600 | 857,900 |
| 2026-09-23 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 501,500 |
| 2026-09-22 | 5.700 | 5.740 | 5.650 | 5.700 | 5.700 | 523,600 |
| 2026-09-21 | 5.700 | 5.750 | 5.600 | 5.700 | 5.700 | 1,094,100 |
| 2026-09-18 | 5.600 | 5.700 | 5.580 | 5.700 | 5.700 | 1,130,400 |
Page 1 of 1 · 21 trading days
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.