Wilcon Depot, Inc. (PSE:WLCON)
Philippines
· Delayed Price · Currency is PHP 6.56
+0.08 (1.23%)
At close: Mar 5, 2026
Wilcon Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.49 | 6.58 | 6.49 | 6.57 | - | 1.39% | 199,600 |
| Mar 4, 2026 | 6.72 | 6.72 | 6.40 | 6.48 | 6.48 | -3.57% | 3,569,400 |
| Mar 3, 2026 | 6.71 | 6.78 | 6.70 | 6.72 | 6.72 | -0.44% | 806,300 |
| Mar 2, 2026 | 6.80 | 6.80 | 6.67 | 6.75 | 6.75 | -0.88% | 1,117,500 |
| Feb 27, 2026 | 6.88 | 6.88 | 6.80 | 6.81 | 6.81 | 0.89% | 2,990,800 |
| Feb 26, 2026 | 7.07 | 7.10 | 6.73 | 6.75 | 6.75 | -4.53% | 23,185,000 |
| Feb 25, 2026 | 7.09 | 7.11 | 6.98 | 7.07 | 7.07 | -0.28% | 877,600 |
| Feb 24, 2026 | 7.23 | 7.23 | 7.07 | 7.09 | 7.09 | -1.94% | 2,668,600 |
| Feb 23, 2026 | 7.08 | 7.30 | 7.03 | 7.23 | 7.23 | 2.12% | 7,909,600 |
| Feb 20, 2026 | 7.00 | 7.23 | 6.97 | 7.08 | 7.08 | -0.28% | 3,520,300 |
| Feb 19, 2026 | 6.57 | 7.10 | 6.55 | 7.10 | 7.10 | 7.90% | 8,261,800 |
| Feb 18, 2026 | 6.60 | 6.65 | 6.58 | 6.58 | 6.58 | -0.30% | 6,490,200 |
| Feb 16, 2026 | 6.70 | 6.74 | 6.56 | 6.60 | 6.60 | -1.49% | 7,951,800 |
| Feb 13, 2026 | 6.78 | 6.80 | 6.66 | 6.70 | 6.70 | -1.18% | 3,469,700 |
| Feb 12, 2026 | 6.80 | 6.89 | 6.73 | 6.78 | 6.78 | 1.65% | 4,632,600 |
| Feb 11, 2026 | 6.67 | 6.79 | 6.65 | 6.67 | 6.67 | 0.30% | 30,219,500 |
| Feb 10, 2026 | 6.61 | 6.79 | 6.56 | 6.65 | 6.65 | 0.61% | 2,428,800 |
| Feb 9, 2026 | 6.71 | 6.72 | 6.61 | 6.61 | 6.61 | -1.49% | 2,005,400 |
| Feb 6, 2026 | 6.74 | 6.77 | 6.71 | 6.71 | 6.71 | -0.59% | 641,000 |
| Feb 5, 2026 | 6.85 | 6.90 | 6.71 | 6.75 | 6.75 | 0.15% | 2,423,600 |
| Feb 4, 2026 | 6.85 | 6.93 | 6.74 | 6.74 | 6.74 | -1.17% | 2,259,100 |
| Feb 3, 2026 | 6.81 | 6.95 | 6.73 | 6.82 | 6.82 | 0.59% | 2,802,200 |
| Feb 2, 2026 | 6.68 | 6.86 | 6.68 | 6.78 | 6.78 | 1.50% | 813,200 |
| Jan 30, 2026 | 6.69 | 6.70 | 6.68 | 6.68 | 6.68 | -0.15% | 3,872,300 |
| Jan 29, 2026 | 6.88 | 6.88 | 6.67 | 6.69 | 6.69 | -2.76% | 5,166,500 |
| Jan 28, 2026 | 6.93 | 6.96 | 6.80 | 6.88 | 6.88 | -0.72% | 2,572,700 |
| Jan 27, 2026 | 7.00 | 7.05 | 6.93 | 6.93 | 6.93 | -1.00% | 6,252,100 |
| Jan 26, 2026 | 7.16 | 7.28 | 7.00 | 7.00 | 7.00 | -2.23% | 5,916,700 |
| Jan 23, 2026 | 7.28 | 7.29 | 7.08 | 7.16 | 7.16 | -1.65% | 1,998,100 |
| Jan 22, 2026 | 7.20 | 7.37 | 7.19 | 7.28 | 7.28 | 0.55% | 1,647,300 |
| Jan 21, 2026 | 7.15 | 7.29 | 7.15 | 7.24 | 7.24 | 0.98% | 1,690,300 |
| Jan 20, 2026 | 7.52 | 7.52 | 7.13 | 7.17 | 7.17 | -4.27% | 2,938,900 |
| Jan 19, 2026 | 7.40 | 7.55 | 7.39 | 7.49 | 7.49 | 2.60% | 3,008,300 |
| Jan 16, 2026 | 7.30 | 7.40 | 7.28 | 7.30 | 7.30 | - | 5,133,800 |
| Jan 15, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 8,938,100 |
| Jan 14, 2026 | 7.21 | 7.30 | 7.14 | 7.20 | 7.20 | 0.14% | 10,599,500 |
| Jan 13, 2026 | 7.19 | 7.40 | 7.17 | 7.19 | 7.19 | 0.14% | 4,000,000 |
| Jan 12, 2026 | 7.10 | 7.44 | 7.10 | 7.18 | 7.18 | 2.57% | 8,440,100 |
| Jan 9, 2026 | 7.00 | 7.03 | 6.96 | 7.00 | 7.00 | - | 2,921,300 |
| Jan 8, 2026 | 6.90 | 7.06 | 6.90 | 7.00 | 7.00 | 1.45% | 1,433,700 |
| Jan 7, 2026 | 6.98 | 7.00 | 6.86 | 6.90 | 6.90 | -1.29% | 4,965,200 |
| Jan 6, 2026 | 6.89 | 7.00 | 6.88 | 6.99 | 6.99 | 1.45% | 2,608,600 |
| Jan 5, 2026 | 6.92 | 6.92 | 6.85 | 6.89 | 6.89 | -0.43% | 2,327,700 |
| Jan 2, 2026 | 6.95 | 6.95 | 6.91 | 6.92 | 6.92 | -0.57% | 1,950,700 |
| Dec 29, 2025 | 6.94 | 6.97 | 6.94 | 6.96 | 6.96 | - | 829,700 |
| Dec 26, 2025 | 6.95 | 6.96 | 6.92 | 6.96 | 6.96 | 0.14% | 2,113,900 |
| Dec 23, 2025 | 6.98 | 6.98 | 6.93 | 6.95 | 6.95 | -0.43% | 387,800 |
| Dec 22, 2025 | 6.95 | 7.05 | 6.95 | 6.98 | 6.98 | 0.43% | 501,300 |
| Dec 19, 2025 | 7.00 | 7.02 | 6.95 | 6.95 | 6.95 | -0.71% | 410,200 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 299,900 |
| Dec 17, 2025 | 6.96 | 7.10 | 6.92 | 7.00 | 7.00 | 0.57% | 1,381,200 |
| Dec 16, 2025 | 7.10 | 7.19 | 6.96 | 6.96 | 6.96 | -0.57% | 4,074,500 |
| Dec 15, 2025 | 7.01 | 7.15 | 7.00 | 7.00 | 7.00 | - | 4,762,200 |
| Dec 12, 2025 | 7.07 | 7.10 | 6.85 | 7.00 | 7.00 | -0.99% | 1,913,300 |
| Dec 11, 2025 | 7.06 | 7.10 | 7.05 | 7.07 | 7.07 | 0.14% | 514,200 |
| Dec 10, 2025 | 7.06 | 7.06 | 6.98 | 7.06 | 7.06 | 1.00% | 58,700 |
| Dec 9, 2025 | 7.09 | 7.09 | 6.91 | 6.99 | 6.99 | -1.55% | 347,400 |
| Dec 5, 2025 | 7.00 | 7.11 | 7.00 | 7.10 | 7.10 | 1.43% | 938,900 |
| Dec 4, 2025 | 7.00 | 7.09 | 6.98 | 7.00 | 7.00 | - | 1,375,500 |
| Dec 3, 2025 | 7.10 | 7.10 | 6.85 | 7.00 | 7.00 | -1.41% | 1,291,400 |
| Dec 2, 2025 | 7.06 | 7.11 | 7.01 | 7.10 | 7.10 | 0.71% | 246,200 |
| Dec 1, 2025 | 7.08 | 7.21 | 7.05 | 7.05 | 7.05 | -0.42% | 4,104,600 |
| Nov 28, 2025 | 7.10 | 7.12 | 7.00 | 7.08 | 7.08 | - | 948,600 |
| Nov 27, 2025 | 6.86 | 7.17 | 6.86 | 7.08 | 7.08 | 3.36% | 620,600 |
| Nov 26, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -3.11% | 1,233,300 |
| Nov 25, 2025 | 7.15 | 7.15 | 7.00 | 7.07 | 7.07 | -0.56% | 1,898,100 |
| Nov 24, 2025 | 7.10 | 7.12 | 7.02 | 7.11 | 7.11 | 1.14% | 1,737,000 |
| Nov 21, 2025 | 6.90 | 7.10 | 6.85 | 7.03 | 7.03 | 2.63% | 598,700 |
| Nov 20, 2025 | 6.70 | 6.89 | 6.70 | 6.85 | 6.85 | 2.24% | 4,489,800 |
| Nov 19, 2025 | 6.47 | 6.73 | 6.47 | 6.70 | 6.70 | 3.72% | 3,820,800 |
| Nov 18, 2025 | 6.70 | 6.80 | 6.46 | 6.46 | 6.46 | -2.86% | 1,888,400 |
| Nov 17, 2025 | 6.66 | 6.89 | 6.40 | 6.65 | 6.65 | -0.15% | 2,461,500 |
| Nov 14, 2025 | 7.14 | 7.14 | 6.53 | 6.66 | 6.66 | -4.86% | 2,486,800 |
| Nov 13, 2025 | 7.05 | 7.30 | 6.97 | 7.00 | 7.00 | -0.71% | 1,839,100 |
| Nov 12, 2025 | 7.03 | 7.05 | 6.99 | 7.05 | 7.05 | - | 1,605,400 |
| Nov 11, 2025 | 7.05 | 7.14 | 6.99 | 7.05 | 7.05 | 0.43% | 416,300 |
| Nov 10, 2025 | 7.25 | 7.30 | 7.02 | 7.02 | 7.02 | -3.17% | 907,700 |
| Nov 7, 2025 | 7.36 | 7.36 | 7.23 | 7.25 | 7.25 | -1.36% | 738,000 |
| Nov 6, 2025 | 7.31 | 7.66 | 7.31 | 7.35 | 7.35 | 1.38% | 214,400 |
| Nov 5, 2025 | 7.43 | 7.50 | 7.15 | 7.25 | 7.25 | -2.42% | 1,009,300 |
| Nov 4, 2025 | 7.30 | 7.43 | 7.30 | 7.43 | 7.43 | 1.92% | 264,100 |
| Nov 3, 2025 | 7.65 | 7.69 | 7.26 | 7.29 | 7.29 | -4.71% | 834,600 |
| Oct 30, 2025 | 7.75 | 7.80 | 7.31 | 7.65 | 7.65 | -2.17% | 1,939,200 |
| Oct 29, 2025 | 7.85 | 8.00 | 7.75 | 7.82 | 7.82 | -1.01% | 498,400 |
| Oct 28, 2025 | 8.54 | 8.54 | 7.70 | 7.90 | 7.90 | -7.49% | 2,701,500 |
| Oct 27, 2025 | 8.80 | 8.80 | 8.52 | 8.54 | 8.54 | -2.95% | 121,800 |
| Oct 24, 2025 | 8.50 | 8.91 | 8.50 | 8.80 | 8.80 | 3.29% | 2,956,500 |
| Oct 23, 2025 | 8.62 | 8.62 | 8.47 | 8.52 | 8.52 | -1.16% | 673,900 |
| Oct 22, 2025 | 8.88 | 8.88 | 8.60 | 8.62 | 8.62 | -2.05% | 1,007,500 |
| Oct 21, 2025 | 8.59 | 8.90 | 8.59 | 8.80 | 8.80 | 1.15% | 7,538,200 |
| Oct 20, 2025 | 8.50 | 8.79 | 8.44 | 8.70 | 8.70 | 2.35% | 1,451,800 |
| Oct 17, 2025 | 8.40 | 8.54 | 8.40 | 8.50 | 8.50 | 1.19% | 605,000 |
| Oct 16, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -3.45% | 1,711,400 |
| Oct 15, 2025 | 8.50 | 8.70 | 8.36 | 8.70 | 8.70 | 2.35% | 2,389,500 |
| Oct 14, 2025 | 8.50 | 8.55 | 8.45 | 8.50 | 8.50 | - | 292,300 |
| Oct 13, 2025 | 8.57 | 8.57 | 8.28 | 8.50 | 8.50 | -0.82% | 530,600 |
| Oct 10, 2025 | 8.77 | 8.77 | 8.48 | 8.57 | 8.57 | -2.28% | 1,557,500 |
| Oct 9, 2025 | 9.00 | 9.00 | 8.72 | 8.77 | 8.77 | -2.56% | 2,105,600 |
| Oct 8, 2025 | 8.97 | 9.26 | 8.96 | 9.00 | 9.00 | 0.33% | 1,361,600 |
| Oct 7, 2025 | 8.94 | 8.98 | 8.90 | 8.97 | 8.97 | 0.34% | 351,300 |