Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-02	17.280	17.280	16.500	16.700	15.486	3,700,200
2024-08-01	17.500	17.780	17.300	17.300	16.042	3,193,600
2024-07-31	17.900	17.900	17.380	17.500	16.228	4,162,000
2024-07-30	17.860	17.960	17.560	17.900	16.599	491,000
2024-07-29	17.660	17.900	17.500	17.800	16.506	2,166,300
2024-07-26	17.560	17.900	17.500	17.660	16.376	756,000
2024-07-25	18.000	18.000	17.560	17.560	16.284	460,400
2024-07-23	18.000	18.000	17.820	18.000	16.692	394,400
2024-07-22	18.000	18.000	17.820	17.900	16.599	1,356,900
2024-07-19	18.000	18.000	17.720	17.900	16.599	432,500
2024-07-18	17.960	18.000	17.720	17.900	16.599	643,100
2024-07-17	17.960	17.960	17.720	17.960	16.654	1,115,400
2024-07-16	17.700	18.000	17.700	17.700	16.413	395,100
2024-07-15	18.000	18.180	17.660	17.700	16.413	318,500
2024-07-12	17.300	18.000	17.260	18.000	16.692	1,530,800
2024-07-11	17.600	17.720	17.200	17.300	16.042	3,492,800
2024-07-10	18.040	18.140	17.380	17.380	16.117	1,072,400
2024-07-09	18.100	18.200	18.000	18.020	16.710	400,200
2024-07-08	18.240	18.500	18.020	18.100	16.784	466,200
2024-07-05	18.040	18.580	18.040	18.240	16.914	402,700
2024-07-04	17.800	18.000	17.800	18.000	16.692	450,200
2024-07-03	17.900	17.900	17.600	17.600	16.321	3,481,000
2024-07-02	17.860	17.960	17.700	17.900	16.599	2,544,500
2024-07-01	18.000	18.000	17.700	17.700	16.413	1,856,600
2024-06-28	17.600	18.000	17.600	17.900	16.599	4,224,400
2024-06-27	17.520	17.700	17.520	17.600	16.321	5,486,100
2024-06-26	17.600	17.700	17.560	17.700	16.413	5,952,200
2024-06-25	17.800	17.800	17.500	17.600	16.321	5,654,200
2024-06-24	17.780	17.780	17.520	17.700	16.413	4,628,900
2024-06-21	17.600	17.800	17.560	17.800	16.506	5,096,500
2024-06-20	18.000	18.000	17.560	17.760	16.469	2,569,300
2024-06-19	17.900	17.900	17.680	17.800	16.506	2,154,900
2024-06-18	17.440	17.900	17.440	17.680	16.395	7,284,300
2024-06-14	17.500	17.540	17.140	17.400	16.135	7,379,900
2024-06-13	18.300	18.300	17.300	17.480	16.209	2,042,400
2024-06-11	18.300	18.420	18.200	18.320	16.988	842,500
2024-06-10	19.200	19.200	18.340	18.360	17.025	1,203,000
2024-06-07	19.540	19.540	19.300	19.300	17.897	506,600
2024-06-06	19.560	19.560	19.300	19.380	17.971	409,700
2024-06-05	19.600	19.620	19.400	19.560	18.138	947,300
2024-06-04	20.000	20.000	19.520	19.600	18.175	501,500
2024-06-03	20.000	20.000	19.300	20.000	18.546	846,300
2024-05-31	19.300	20.150	19.200	20.000	18.546	4,695,100
2024-05-30	19.000	19.180	18.200	19.000	17.619	648,700
2024-05-29	19.000	19.360	18.920	19.000	17.619	503,400
2024-05-28	19.000	19.480	19.000	19.400	17.990	574,000
2024-05-27	19.460	19.460	18.540	19.000	17.619	652,700
2024-05-24	19.720	20.000	19.140	19.460	18.045	504,700
2024-05-23	19.740	20.150	19.740	19.980	18.528	610,400
2024-05-22	19.500	19.820	19.300	19.740	18.305	1,927,000
2024-05-21	19.600	19.620	19.040	19.560	18.138	1,941,300
2024-05-20	18.260	19.720	18.260	19.680	18.249	2,711,500
2024-05-17	18.220	18.220	18.180	18.200	16.877	1,102,200
2024-05-16	18.140	18.220	18.000	18.200	16.877	3,405,700
2024-05-15	18.220	18.300	18.120	18.140	16.821	5,505,900
2024-05-14	18.380	18.400	18.180	18.300	16.970	1,491,600

← NewerPage 10 of 21 · 1,222 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.