Wilcon Depot, Inc. (PSE:WLCON)
Philippines
· Delayed Price · Currency is PHP 6.22
+0.01 (0.16%)
At close: Apr 29, 2026
Wilcon Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.15 | 6.21 | 6.15 | 6.20 | - | -0.16% | 696,900 |
| Apr 28, 2026 | 6.25 | 6.38 | 6.18 | 6.21 | 6.21 | -0.64% | 1,600,500 |
| Apr 27, 2026 | 6.21 | 6.40 | 6.13 | 6.25 | 6.25 | 0.64% | 1,935,800 |
| Apr 24, 2026 | 6.33 | 6.33 | 6.20 | 6.21 | 6.21 | -1.90% | 1,219,500 |
| Apr 23, 2026 | 6.55 | 6.55 | 6.23 | 6.33 | 6.33 | -2.47% | 1,282,600 |
| Apr 22, 2026 | 6.40 | 6.60 | 6.40 | 6.49 | 6.49 | 1.56% | 10,260,000 |
| Apr 21, 2026 | 6.20 | 6.42 | 6.20 | 6.39 | 6.39 | 3.06% | 12,972,600 |
| Apr 20, 2026 | 6.10 | 6.25 | 6.08 | 6.20 | 6.20 | 1.64% | 1,821,200 |
| Apr 17, 2026 | 6.15 | 6.19 | 6.09 | 6.10 | 6.10 | -0.81% | 741,800 |
| Apr 16, 2026 | 6.22 | 6.22 | 6.09 | 6.15 | 6.15 | -4.95% | 3,069,500 |
| Apr 15, 2026 | 6.50 | 6.50 | 6.38 | 6.47 | 6.07 | 1.25% | 3,809,100 |
| Apr 14, 2026 | 6.45 | 6.57 | 6.36 | 6.39 | 5.99 | -0.16% | 2,673,000 |
| Apr 13, 2026 | 6.56 | 6.56 | 6.34 | 6.40 | 6.00 | -2.44% | 3,582,200 |
| Apr 10, 2026 | 6.46 | 6.66 | 6.46 | 6.56 | 6.15 | 1.55% | 2,126,600 |
| Apr 8, 2026 | 6.35 | 6.47 | 6.30 | 6.46 | 6.06 | 4.19% | 2,100,500 |
| Apr 7, 2026 | 6.25 | 6.43 | 6.20 | 6.20 | 5.82 | -0.64% | 1,225,400 |
| Apr 6, 2026 | 6.35 | 6.36 | 6.16 | 6.24 | 5.85 | -1.73% | 2,077,400 |
| Apr 1, 2026 | 6.06 | 6.40 | 6.06 | 6.35 | 5.96 | 5.48% | 6,174,000 |
| Mar 31, 2026 | 6.00 | 6.06 | 6.00 | 6.02 | 5.65 | 0.33% | 358,700 |
| Mar 30, 2026 | 6.12 | 6.13 | 5.95 | 6.00 | 5.63 | -2.44% | 3,819,400 |
| Mar 27, 2026 | 6.16 | 6.16 | 6.12 | 6.15 | 5.77 | -0.16% | 2,201,100 |
| Mar 26, 2026 | 6.20 | 6.20 | 6.06 | 6.16 | 5.78 | 2.67% | 1,798,900 |
| Mar 25, 2026 | 5.99 | 6.00 | 5.92 | 6.00 | 5.63 | 0.33% | 1,082,500 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.92 | 5.98 | 5.61 | 1.53% | 587,300 |
| Mar 23, 2026 | 6.10 | 6.20 | 5.86 | 5.89 | 5.53 | -5.46% | 4,258,500 |
| Mar 19, 2026 | 6.20 | 6.23 | 6.18 | 6.23 | 5.84 | - | 828,400 |
| Mar 18, 2026 | 6.25 | 6.30 | 6.18 | 6.23 | 5.84 | -0.32% | 281,000 |
| Mar 17, 2026 | 6.23 | 6.29 | 6.23 | 6.25 | 5.86 | 0.32% | 452,700 |
| Mar 16, 2026 | 6.20 | 6.24 | 6.10 | 6.23 | 5.84 | 0.48% | 845,600 |
| Mar 13, 2026 | 6.24 | 6.25 | 6.12 | 6.20 | 5.82 | -0.64% | 818,700 |
| Mar 12, 2026 | 6.33 | 6.33 | 6.21 | 6.24 | 5.85 | -1.73% | 423,000 |
| Mar 11, 2026 | 6.36 | 6.45 | 6.30 | 6.35 | 5.96 | -0.16% | 494,400 |
| Mar 10, 2026 | 6.20 | 6.44 | 6.20 | 6.36 | 5.97 | 2.58% | 778,100 |
| Mar 9, 2026 | 6.52 | 6.52 | 6.13 | 6.20 | 5.82 | -5.34% | 2,992,200 |
| Mar 6, 2026 | 6.60 | 6.60 | 6.42 | 6.55 | 6.15 | -0.15% | 1,336,500 |
| Mar 5, 2026 | 6.49 | 6.60 | 6.49 | 6.56 | 6.15 | 1.23% | 445,700 |
| Mar 4, 2026 | 6.72 | 6.72 | 6.40 | 6.48 | 6.08 | -3.57% | 3,569,400 |
| Mar 3, 2026 | 6.71 | 6.78 | 6.70 | 6.72 | 6.30 | -0.44% | 806,300 |
| Mar 2, 2026 | 6.80 | 6.80 | 6.67 | 6.75 | 6.33 | -0.88% | 1,117,500 |
| Feb 27, 2026 | 6.88 | 6.88 | 6.80 | 6.81 | 6.39 | 0.89% | 2,990,800 |
| Feb 26, 2026 | 7.07 | 7.10 | 6.73 | 6.75 | 6.33 | -4.53% | 23,185,000 |
| Feb 25, 2026 | 7.09 | 7.11 | 6.98 | 7.07 | 6.63 | -0.28% | 877,600 |
| Feb 24, 2026 | 7.23 | 7.23 | 7.07 | 7.09 | 6.65 | -1.94% | 2,668,600 |
| Feb 23, 2026 | 7.08 | 7.30 | 7.03 | 7.23 | 6.78 | 2.12% | 7,909,600 |
| Feb 20, 2026 | 7.00 | 7.23 | 6.97 | 7.08 | 6.64 | -0.28% | 3,520,300 |
| Feb 19, 2026 | 6.57 | 7.10 | 6.55 | 7.10 | 6.66 | 7.90% | 8,261,800 |
| Feb 18, 2026 | 6.60 | 6.65 | 6.58 | 6.58 | 6.17 | -0.30% | 6,490,200 |
| Feb 16, 2026 | 6.70 | 6.74 | 6.56 | 6.60 | 6.19 | -1.49% | 7,951,800 |
| Feb 13, 2026 | 6.78 | 6.80 | 6.66 | 6.70 | 6.29 | -1.18% | 3,469,700 |
| Feb 12, 2026 | 6.80 | 6.89 | 6.73 | 6.78 | 6.36 | 1.65% | 4,632,600 |
| Feb 11, 2026 | 6.67 | 6.79 | 6.65 | 6.67 | 6.26 | 0.30% | 30,219,500 |
| Feb 10, 2026 | 6.61 | 6.79 | 6.56 | 6.65 | 6.24 | 0.61% | 2,428,800 |
| Feb 9, 2026 | 6.71 | 6.72 | 6.61 | 6.61 | 6.20 | -1.49% | 2,005,400 |
| Feb 6, 2026 | 6.74 | 6.77 | 6.71 | 6.71 | 6.30 | -0.59% | 641,000 |
| Feb 5, 2026 | 6.85 | 6.90 | 6.71 | 6.75 | 6.33 | 0.15% | 2,423,600 |
| Feb 4, 2026 | 6.85 | 6.93 | 6.74 | 6.74 | 6.32 | -1.17% | 2,259,100 |
| Feb 3, 2026 | 6.81 | 6.95 | 6.73 | 6.82 | 6.40 | 0.59% | 2,802,200 |
| Feb 2, 2026 | 6.68 | 6.86 | 6.68 | 6.78 | 6.36 | 1.50% | 813,200 |
| Jan 30, 2026 | 6.69 | 6.70 | 6.68 | 6.68 | 6.27 | -0.15% | 3,872,300 |
| Jan 29, 2026 | 6.88 | 6.88 | 6.67 | 6.69 | 6.28 | -2.76% | 5,166,500 |
| Jan 28, 2026 | 6.93 | 6.96 | 6.80 | 6.88 | 6.45 | -0.72% | 2,572,700 |
| Jan 27, 2026 | 7.00 | 7.05 | 6.93 | 6.93 | 6.50 | -1.00% | 6,252,100 |
| Jan 26, 2026 | 7.16 | 7.28 | 7.00 | 7.00 | 6.57 | -2.23% | 5,916,700 |
| Jan 23, 2026 | 7.28 | 7.29 | 7.08 | 7.16 | 6.72 | -1.65% | 1,998,100 |
| Jan 22, 2026 | 7.20 | 7.37 | 7.19 | 7.28 | 6.83 | 0.55% | 1,647,300 |
| Jan 21, 2026 | 7.15 | 7.29 | 7.15 | 7.24 | 6.79 | 0.98% | 1,690,300 |
| Jan 20, 2026 | 7.52 | 7.52 | 7.13 | 7.17 | 6.73 | -4.27% | 2,938,900 |
| Jan 19, 2026 | 7.40 | 7.55 | 7.39 | 7.49 | 7.03 | 2.60% | 3,008,300 |
| Jan 16, 2026 | 7.30 | 7.40 | 7.28 | 7.30 | 6.85 | - | 5,133,800 |
| Jan 15, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 6.85 | 1.39% | 8,938,100 |
| Jan 14, 2026 | 7.21 | 7.30 | 7.14 | 7.20 | 6.75 | 0.14% | 10,599,500 |
| Jan 13, 2026 | 7.19 | 7.40 | 7.17 | 7.19 | 6.75 | 0.14% | 4,000,000 |
| Jan 12, 2026 | 7.10 | 7.44 | 7.10 | 7.18 | 6.74 | 2.57% | 8,440,100 |
| Jan 9, 2026 | 7.00 | 7.03 | 6.96 | 7.00 | 6.57 | - | 2,921,300 |
| Jan 8, 2026 | 6.90 | 7.06 | 6.90 | 7.00 | 6.57 | 1.45% | 1,433,700 |
| Jan 7, 2026 | 6.98 | 7.00 | 6.86 | 6.90 | 6.47 | -1.29% | 4,965,200 |
| Jan 6, 2026 | 6.89 | 7.00 | 6.88 | 6.99 | 6.56 | 1.45% | 2,608,600 |
| Jan 5, 2026 | 6.92 | 6.92 | 6.85 | 6.89 | 6.46 | -0.43% | 2,327,700 |
| Jan 2, 2026 | 6.95 | 6.95 | 6.91 | 6.92 | 6.49 | -0.57% | 1,950,700 |
| Dec 29, 2025 | 6.94 | 6.97 | 6.94 | 6.96 | 6.53 | - | 829,700 |
| Dec 26, 2025 | 6.95 | 6.96 | 6.92 | 6.96 | 6.53 | 0.14% | 2,113,900 |
| Dec 23, 2025 | 6.98 | 6.98 | 6.93 | 6.95 | 6.52 | -0.43% | 387,800 |
| Dec 22, 2025 | 6.95 | 7.05 | 6.95 | 6.98 | 6.55 | 0.43% | 501,300 |
| Dec 19, 2025 | 7.00 | 7.02 | 6.95 | 6.95 | 6.52 | -0.71% | 410,200 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 6.57 | - | 299,900 |
| Dec 17, 2025 | 6.96 | 7.10 | 6.92 | 7.00 | 6.57 | 0.57% | 1,381,200 |
| Dec 16, 2025 | 7.10 | 7.19 | 6.96 | 6.96 | 6.53 | -0.57% | 4,074,500 |
| Dec 15, 2025 | 7.01 | 7.15 | 7.00 | 7.00 | 6.57 | - | 4,762,200 |
| Dec 12, 2025 | 7.07 | 7.10 | 6.85 | 7.00 | 6.57 | -0.99% | 1,913,300 |
| Dec 11, 2025 | 7.06 | 7.10 | 7.05 | 7.07 | 6.63 | 0.14% | 514,200 |
| Dec 10, 2025 | 7.06 | 7.06 | 6.98 | 7.06 | 6.62 | 1.00% | 58,700 |
| Dec 9, 2025 | 7.09 | 7.09 | 6.91 | 6.99 | 6.56 | -1.55% | 347,400 |
| Dec 5, 2025 | 7.00 | 7.11 | 7.00 | 7.10 | 6.66 | 1.43% | 938,900 |
| Dec 4, 2025 | 7.00 | 7.09 | 6.98 | 7.00 | 6.57 | - | 1,375,500 |
| Dec 3, 2025 | 7.10 | 7.10 | 6.85 | 7.00 | 6.57 | -1.41% | 1,291,400 |
| Dec 2, 2025 | 7.06 | 7.11 | 7.01 | 7.10 | 6.66 | 0.71% | 246,200 |
| Dec 1, 2025 | 7.08 | 7.21 | 7.05 | 7.05 | 6.61 | -0.42% | 4,104,600 |
| Nov 28, 2025 | 7.10 | 7.12 | 7.00 | 7.08 | 6.64 | - | 948,600 |
| Nov 27, 2025 | 6.86 | 7.17 | 6.86 | 7.08 | 6.64 | 3.36% | 620,600 |
| Nov 26, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.43 | -3.11% | 1,233,300 |