Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-22	5.660	5.710	5.660	5.680	5.680	294,800
2026-07-21	5.740	5.740	5.660	5.660	5.660	636,800
2026-07-20	5.750	5.780	5.710	5.740	5.740	513,000
2026-07-17	5.730	5.750	5.690	5.710	5.710	1,412,700
2026-07-16	5.750	5.750	5.670	5.690	5.690	556,100
2026-07-15	5.730	5.750	5.620	5.650	5.650	665,100
2026-07-14	5.710	5.740	5.680	5.680	5.680	572,000
2026-07-13	5.650	5.710	5.650	5.690	5.690	378,100
2026-07-10	5.700	5.720	5.650	5.650	5.650	588,800
2026-07-09	5.770	5.770	5.570	5.660	5.660	760,800
2026-07-08	5.710	5.790	5.670	5.750	5.750	736,600
2026-07-07	5.700	5.750	5.690	5.700	5.700	640,800
2026-07-06	5.640	5.780	5.640	5.650	5.650	669,500
2026-07-03	5.570	5.670	5.570	5.640	5.640	1,533,600
2026-07-02	5.600	5.640	5.400	5.470	5.470	1,320,300
2026-07-01	5.550	5.640	5.540	5.550	5.550	685,300
2026-06-30	5.640	5.680	5.510	5.550	5.550	407,400
2026-06-29	5.500	5.640	5.500	5.640	5.640	281,500
2026-06-26	5.570	5.600	5.490	5.490	5.490	458,300
2026-06-25	5.600	5.630	5.390	5.570	5.570	1,004,600
2026-06-24	5.610	5.620	5.520	5.600	5.600	117,300
2026-06-23	5.500	5.640	5.490	5.610	5.610	562,500
2026-06-22	5.730	5.730	5.480	5.480	5.480	1,133,300
2026-06-19	5.630	5.800	5.630	5.720	5.720	800,900
2026-06-18	5.600	5.630	5.540	5.630	5.630	224,200
2026-06-17	5.640	5.640	5.540	5.590	5.590	1,115,200
2026-06-16	5.700	5.800	5.550	5.640	5.640	1,387,400
2026-06-15	5.500	5.850	5.500	5.650	5.650	828,000
2026-06-11	5.460	5.460	5.430	5.450	5.450	347,100
2026-06-10	5.560	5.570	5.460	5.460	5.460	2,833,900
2026-06-09	5.570	5.660	5.520	5.520	5.520	1,009,200
2026-06-08	5.600	5.620	5.450	5.560	5.560	1,618,600
2026-06-05	5.630	5.650	5.560	5.620	5.620	1,792,600
2026-06-04	5.650	5.670	5.560	5.630	5.630	365,500
2026-06-03	5.700	5.700	5.550	5.660	5.660	1,863,300
2026-06-02	5.690	5.710	5.620	5.700	5.700	1,884,300
2026-06-01	5.800	5.800	5.640	5.690	5.690	1,637,800
2026-05-29	5.900	5.990	5.780	5.800	5.800	3,104,300
2026-05-28	5.980	5.980	5.800	5.900	5.900	2,915,200
2026-05-26	6.000	6.070	5.950	5.980	5.980	129,300
2026-05-25	5.900	6.070	5.900	6.000	6.000	137,700
2026-05-22	6.000	6.070	5.900	5.900	5.900	974,700
2026-05-21	6.000	6.080	6.000	6.000	6.000	252,800
2026-05-20	6.000	6.070	6.000	6.000	6.000	88,900
2026-05-19	6.060	6.070	5.970	6.000	6.000	127,500
2026-05-18	5.930	6.060	5.900	6.060	6.060	485,300
2026-05-15	5.910	6.040	5.900	5.930	5.930	377,600
2026-05-14	5.910	5.990	5.890	5.910	5.910	280,700
2026-05-13	6.050	6.100	5.880	5.910	5.910	1,516,100
2026-05-12	6.160	6.160	5.980	6.000	6.000	1,857,900
2026-05-11	6.190	6.220	6.150	6.160	6.160	505,800
2026-05-08	6.160	6.200	6.160	6.190	6.190	1,238,400
2026-05-07	6.160	6.190	6.140	6.160	6.160	253,000
2026-05-06	6.170	6.220	6.150	6.160	6.160	374,100
2026-05-05	6.200	6.200	6.150	6.170	6.170	392,500

← NewerPage 2 of 3 · 126 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.