Skip to main content
Wilcon Depot, Inc. (PSE:WLCON)
Philippines flag Philippines · Delayed Price · Currency is PHP
7.10
+0.10 (1.43%)
At close: Dec 5, 2025

Wilcon Depot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.007.117.007.107.101.43%938,900
Dec 4, 20257.007.096.987.007.00-1,375,500
Dec 3, 20257.107.106.857.007.00-1.41%1,291,400
Dec 2, 20257.067.117.017.107.100.71%246,200
Dec 1, 20257.087.217.057.057.05-0.42%4,104,600
Nov 28, 20257.107.127.007.087.08-948,600
Nov 27, 20256.867.176.867.087.083.36%620,600
Nov 26, 20257.107.106.856.856.85-3.11%1,233,300
Nov 25, 20257.157.157.007.077.07-0.56%1,898,100
Nov 24, 20257.107.127.027.117.111.14%1,737,000
Nov 21, 20256.907.106.857.037.032.63%598,700
Nov 20, 20256.706.896.706.856.852.24%4,489,800
Nov 19, 20256.476.736.476.706.703.72%3,820,800
Nov 18, 20256.706.806.466.466.46-2.86%1,888,400
Nov 17, 20256.666.896.406.656.65-0.15%2,461,500
Nov 14, 20257.147.146.536.666.66-4.86%2,486,800
Nov 13, 20257.057.306.977.007.00-0.71%1,839,100
Nov 12, 20257.037.056.997.057.05-1,605,400
Nov 11, 20257.057.146.997.057.050.43%416,300
Nov 10, 20257.257.307.027.027.02-3.17%907,700
Nov 7, 20257.367.367.237.257.25-1.36%738,000
Nov 6, 20257.317.667.317.357.351.38%214,400
Nov 5, 20257.437.507.157.257.25-2.42%1,009,300
Nov 4, 20257.307.437.307.437.431.92%264,100
Nov 3, 20257.657.697.267.297.29-4.71%834,600
Oct 30, 20257.757.807.317.657.65-2.17%1,939,200
Oct 29, 20257.858.007.757.827.82-1.01%498,400
Oct 28, 20258.548.547.707.907.90-7.49%2,701,500
Oct 27, 20258.808.808.528.548.54-2.95%121,800
Oct 24, 20258.508.918.508.808.803.29%2,956,500
Oct 23, 20258.628.628.478.528.52-1.16%673,900
Oct 22, 20258.888.888.608.628.62-2.05%1,007,500
Oct 21, 20258.598.908.598.808.801.15%7,538,200
Oct 20, 20258.508.798.448.708.702.35%1,451,800
Oct 17, 20258.408.548.408.508.501.19%605,000
Oct 16, 20258.608.608.408.408.40-3.45%1,711,400
Oct 15, 20258.508.708.368.708.702.35%2,389,500
Oct 14, 20258.508.558.458.508.50-292,300
Oct 13, 20258.578.578.288.508.50-0.82%530,600
Oct 10, 20258.778.778.488.578.57-2.28%1,557,500
Oct 9, 20259.009.008.728.778.77-2.56%2,105,600
Oct 8, 20258.979.268.969.009.000.33%1,361,600
Oct 7, 20258.948.988.908.978.970.34%351,300
Oct 6, 20259.099.098.928.948.94-1.65%360,100
Oct 3, 20259.009.268.979.099.091.00%1,100,000
Oct 2, 20258.939.178.929.009.000.67%532,200
Oct 1, 20259.029.028.928.948.94-1.43%651,500
Sep 30, 20259.259.259.059.079.07-1.95%339,200
Sep 29, 20259.419.419.169.259.25-1.70%1,230,300
Sep 26, 20259.559.679.319.419.41-1.47%1,728,200
Sep 25, 20259.659.659.529.559.55-0.62%336,800
Sep 24, 20259.689.729.619.619.61-0.72%477,900
Sep 23, 20259.559.719.559.689.680.73%285,400
Sep 22, 20259.829.919.619.619.61-2.14%2,194,400
Sep 19, 20259.979.989.719.829.82-0.81%837,400
Sep 18, 20259.9710.109.819.909.90-0.40%1,132,800
Sep 17, 202510.4210.469.899.949.94-4.42%1,040,100
Sep 16, 202510.3610.4610.1210.4010.402.97%1,303,700
Sep 15, 202510.0010.409.8410.1010.100.80%3,085,400
Sep 12, 20259.9010.109.6510.0210.021.73%1,996,500
Sep 11, 202510.0610.069.649.859.85-0.91%2,516,700
Sep 10, 202510.0010.309.869.949.94-0.60%3,163,800
Sep 9, 202510.3610.429.8310.0010.00-3.47%2,043,200
Sep 8, 202510.4010.8010.1610.3610.36-0.38%3,952,600
Sep 5, 20259.7810.409.7810.4010.407.22%7,690,200
Sep 4, 20259.609.779.529.709.702.11%2,771,100
Sep 3, 20259.309.589.309.509.502.70%1,520,700
Sep 2, 20258.999.308.999.259.253.82%2,135,300
Sep 1, 20259.209.208.918.918.91-3.15%169,900
Aug 29, 20258.909.268.909.209.204.55%7,383,900
Aug 28, 20258.658.898.658.808.801.73%234,500
Aug 27, 20258.888.908.518.658.65-2.59%950,800
Aug 26, 20258.408.888.398.888.884.96%1,322,600
Aug 22, 20258.468.488.288.468.46-1.05%1,775,400
Aug 20, 20258.908.908.488.558.55-3.93%2,494,100
Aug 19, 20259.059.108.838.908.90-1.22%4,303,100
Aug 18, 20259.109.429.019.019.01-0.99%2,054,600
Aug 15, 20259.709.999.109.109.10-5.21%2,418,700
Aug 14, 202510.0010.009.609.609.60-4.57%1,324,300
Aug 13, 20259.8210.109.6310.0610.062.55%3,463,000
Aug 12, 20259.6010.109.589.819.812.19%5,061,700
Aug 11, 202510.1010.109.329.609.60-4.95%3,196,100
Aug 8, 202510.0210.189.9410.1010.10-2,225,200
Aug 7, 202510.2010.209.5210.1010.10-0.98%14,227,900
Aug 6, 20259.6110.209.6110.2010.203.55%4,057,700
Aug 5, 20259.849.909.609.859.850.41%1,278,600
Aug 4, 20259.509.849.459.819.813.26%2,342,800
Aug 1, 20259.709.709.329.509.50-5.00%1,495,500
Jul 31, 20259.3510.009.1010.0010.006.95%10,558,200
Jul 30, 20259.399.409.219.359.351.63%1,657,600
Jul 29, 20259.109.329.049.209.201.10%2,216,700
Jul 28, 20259.679.689.059.109.10-5.80%3,032,400
Jul 25, 20259.9210.409.509.669.66-3.98%2,756,200
Jul 24, 20259.7910.209.5510.0610.062.86%3,364,400
Jul 23, 20259.009.789.009.789.788.67%11,325,600
Jul 22, 20258.969.088.889.009.00-1,167,100
Jul 21, 20259.129.148.889.009.00-1.10%4,335,300
Jul 18, 20259.129.129.019.109.100.11%3,122,600
Jul 17, 20258.989.158.879.099.091.22%1,762,800
Jul 16, 20258.909.018.738.988.980.11%3,313,600