Wilcon Depot Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.390 | 5.400 | 5.370 | 5.380 | 5.380 | 1,097,600 |
| 2026-10-22 | 5.410 | 5.450 | 5.370 | 5.390 | 5.390 | 1,463,300 |
| 2026-10-21 | 5.420 | 5.450 | 5.350 | 5.410 | 5.410 | 1,323,100 |
| 2026-10-20 | 5.480 | 5.500 | 5.420 | 5.420 | 5.420 | 451,800 |
| 2026-10-19 | 5.530 | 5.540 | 5.450 | 5.500 | 5.500 | 812,200 |
| 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 |
Page 1 of 2 · 64 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.