Wilcon Depot Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	6.690	6.700	6.680	6.680	6.412	3,872,300
2026-01-29	6.880	6.880	6.670	6.690	6.421	5,166,500
2026-01-28	6.930	6.960	6.800	6.880	6.604	2,572,700
2026-01-27	7.000	7.050	6.930	6.930	6.652	6,252,100
2026-01-26	7.160	7.280	7.000	7.000	6.719	5,916,700
2026-01-23	7.280	7.290	7.080	7.160	6.872	1,998,100
2026-01-22	7.200	7.370	7.190	7.280	6.987	1,647,300
2026-01-21	7.150	7.290	7.150	7.240	6.949	1,690,300
2026-01-20	7.520	7.520	7.130	7.170	6.882	2,938,900
2026-01-19	7.400	7.550	7.390	7.490	7.189	3,008,300
2026-01-16	7.300	7.400	7.280	7.300	7.007	5,133,800
2026-01-15	7.200	7.400	7.200	7.300	7.007	8,938,100
2026-01-14	7.210	7.300	7.140	7.200	6.911	10,599,500
2026-01-13	7.190	7.400	7.170	7.190	6.901	4,000,000
2026-01-12	7.100	7.440	7.100	7.180	6.892	8,440,100
2026-01-09	7.000	7.030	6.960	7.000	6.719	2,921,300
2026-01-08	6.900	7.060	6.900	7.000	6.719	1,433,700
2026-01-07	6.980	7.000	6.860	6.900	6.623	4,965,200
2026-01-06	6.890	7.000	6.880	6.990	6.709	2,608,600
2026-01-05	6.920	6.920	6.850	6.890	6.613	2,327,700
2026-01-02	6.950	6.950	6.910	6.920	6.642	1,950,700
2025-12-29	6.940	6.970	6.940	6.960	6.680	829,700
2025-12-26	6.950	6.960	6.920	6.960	6.680	2,113,900
2025-12-23	6.980	6.980	6.930	6.950	6.671	387,800
2025-12-22	6.950	7.050	6.950	6.980	6.700	501,300
2025-12-19	7.000	7.020	6.950	6.950	6.671	410,200
2025-12-18	7.000	7.000	6.950	7.000	6.719	299,900
2025-12-17	6.960	7.100	6.920	7.000	6.719	1,381,200
2025-12-16	7.100	7.190	6.960	6.960	6.680	4,074,500
2025-12-15	7.010	7.150	7.000	7.000	6.719	4,762,200
2025-12-12	7.070	7.100	6.850	7.000	6.719	1,913,300
2025-12-11	7.060	7.100	7.050	7.070	6.786	514,200
2025-12-10	7.060	7.060	6.980	7.060	6.776	58,700
2025-12-09	7.090	7.090	6.910	6.990	6.709	347,400
2025-12-05	7.000	7.110	7.000	7.100	6.815	938,900
2025-12-04	7.000	7.090	6.980	7.000	6.719	1,375,500
2025-12-03	7.100	7.100	6.850	7.000	6.719	1,291,400
2025-12-02	7.060	7.110	7.010	7.100	6.815	246,200
2025-12-01	7.080	7.210	7.050	7.050	6.767	4,104,600
2025-11-28	7.100	7.120	7.000	7.080	6.796	948,600
2025-11-27	6.860	7.170	6.860	7.080	6.796	620,600
2025-11-26	7.100	7.100	6.850	6.850	6.575	1,233,300
2025-11-25	7.150	7.150	7.000	7.070	6.786	1,898,100
2025-11-24	7.100	7.120	7.020	7.110	6.824	1,737,000
2025-11-21	6.900	7.100	6.850	7.030	6.748	598,700
2025-11-20	6.700	6.890	6.700	6.850	6.575	4,489,800
2025-11-19	6.470	6.730	6.470	6.700	6.431	3,820,800
2025-11-18	6.700	6.800	6.460	6.460	6.200	1,888,400
2025-11-17	6.660	6.890	6.400	6.650	6.383	2,461,500
2025-11-14	7.140	7.140	6.530	6.660	6.392	2,486,800
2025-11-13	7.050	7.300	6.970	7.000	6.719	1,839,100
2025-11-12	7.030	7.050	6.990	7.050	6.767	1,605,400
2025-11-11	7.050	7.140	6.990	7.050	6.767	416,300
2025-11-10	7.250	7.300	7.020	7.020	6.738	907,700
2025-11-07	7.360	7.360	7.230	7.250	6.959	738,000
2025-11-06	7.310	7.660	7.310	7.350	7.055	214,400
2025-11-05	7.430	7.500	7.150	7.250	6.959	1,009,300
2025-11-04	7.300	7.430	7.300	7.430	7.131	264,100
2025-11-03	7.650	7.690	7.260	7.290	6.997	834,600
2025-10-30	7.750	7.800	7.310	7.650	7.343	1,939,200

← NewerPage 4 of 5 · 245 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.