Wilcon Depot Inc historical data

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

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
2026-09-17	5.600	5.660	5.600	5.600	5.600	2,458,000
2026-09-16	5.600	5.600	5.480	5.490	5.490	2,112,500
2026-09-15	5.750	5.750	5.580	5.600	5.600	1,112,700
2026-09-14	5.650	5.660	5.580	5.650	5.650	1,826,500
2026-09-11	5.700	5.700	5.630	5.650	5.650	791,300
2026-09-10	5.690	5.740	5.670	5.700	5.700	1,016,500
2026-09-09	5.800	5.800	5.660	5.690	5.690	495,300
2026-09-08	5.880	5.880	5.780	5.800	5.800	386,100
2026-09-07	5.730	5.880	5.730	5.880	5.880	922,700
2026-09-04	5.700	5.750	5.650	5.700	5.700	1,515,900
2026-09-03	5.600	5.700	5.600	5.630	5.630	823,800
2026-09-02	5.710	5.720	5.550	5.600	5.600	2,055,500
2026-09-01	5.850	5.900	5.710	5.720	5.720	1,457,700
2026-08-28	5.900	6.000	5.870	5.890	5.890	488,200
2026-08-27	6.080	6.080	5.850	5.900	5.900	447,200
2026-08-26	5.970	6.140	5.850	6.080	6.080	1,019,000
2026-08-25	5.900	5.970	5.850	5.970	5.970	508,300
2026-08-24	6.000	6.000	5.830	5.860	5.860	716,100
2026-08-20	6.000	6.090	5.960	6.000	6.000	294,800
2026-08-19	6.150	6.150	5.910	6.000	6.000	681,600
2026-08-18	6.180	6.200	6.020	6.150	6.150	729,900
2026-08-17	5.970	6.170	5.970	6.160	6.160	2,130,100
2026-08-14	5.900	6.010	5.900	5.970	5.970	439,800
2026-08-13	5.840	5.880	5.760	5.830	5.830	682,100
2026-08-12	5.960	6.030	5.750	5.840	5.840	1,297,000
2026-08-11	5.950	6.070	5.900	5.960	5.960	890,000
2026-08-10	5.910	5.960	5.810	5.950	5.950	274,700
2026-08-07	5.890	5.980	5.890	5.960	5.960	211,300
2026-08-06	5.860	5.970	5.820	5.890	5.890	732,200
2026-08-05	5.730	5.900	5.730	5.810	5.810	190,500
2026-08-04	5.880	5.900	5.700	5.730	5.730	434,700
2026-08-03	5.750	5.880	5.720	5.870	5.870	590,400
2026-07-31	5.740	5.760	5.690	5.750	5.750	609,900
2026-07-30	5.710	5.740	5.700	5.730	5.730	444,600
2026-07-29	5.680	5.720	5.640	5.710	5.710	519,700
2026-07-28	5.650	5.690	5.600	5.680	5.680	11,635,300
2026-07-27	5.620	5.680	5.590	5.650	5.650	251,500
2026-07-24	5.540	5.600	5.510	5.550	5.550	590,700
2026-07-23	5.700	5.710	5.530	5.550	5.550	1,012,500

Page 1 of 3 · 125 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.