Wilcon Depot, Inc. (PSE:WLCON)
Philippines · Delayed Price · Currency is PHP 9.50
-0.50 (-5.00%)
At close: Aug 1, 2025, 2:45 PM PST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.70 | 9.70 | 9.32 | 9.50 | - | -5.00% | 1,495,500 |
| Jul 31, 2025 | 9.35 | 10.00 | 9.10 | 10.00 | - | 6.95% | 10,558,200 |
| Jul 30, 2025 | 9.39 | 9.40 | 9.21 | 9.35 | - | 1.63% | 1,657,600 |
| Jul 29, 2025 | 9.10 | 9.32 | 9.04 | 9.20 | - | 1.10% | 2,216,700 |
| Jul 28, 2025 | 9.67 | 9.68 | 9.05 | 9.10 | - | -5.80% | 3,032,400 |
| Jul 25, 2025 | 9.92 | 10.40 | 9.50 | 9.66 | - | -3.98% | 2,756,200 |
| Jul 24, 2025 | 9.79 | 10.20 | 9.55 | 10.06 | - | 2.86% | 3,364,400 |
| Jul 23, 2025 | 9.00 | 9.78 | 9.00 | 9.78 | - | 8.67% | 11,325,600 |
| Jul 22, 2025 | 8.96 | 9.08 | 8.88 | 9.00 | - | - | 1,167,100 |
| Jul 21, 2025 | 9.12 | 9.14 | 8.88 | 9.00 | - | -1.10% | 4,335,300 |
| Jul 18, 2025 | 9.12 | 9.12 | 9.01 | 9.10 | - | 0.11% | 3,122,600 |
| Jul 17, 2025 | 8.98 | 9.15 | 8.87 | 9.09 | - | 1.22% | 1,762,800 |
| Jul 16, 2025 | 8.90 | 9.01 | 8.73 | 8.98 | - | 0.11% | 3,313,600 |
| Jul 15, 2025 | 9.15 | 9.16 | 8.97 | 8.97 | - | -0.44% | 3,862,100 |
| Jul 14, 2025 | 9.15 | 9.27 | 8.95 | 9.01 | - | -1.31% | 1,328,600 |
| Jul 11, 2025 | 9.16 | 9.20 | 9.00 | 9.13 | - | -0.33% | 2,721,700 |
| Jul 10, 2025 | 9.10 | 9.28 | 9.07 | 9.16 | - | 1.66% | 1,123,500 |
| Jul 9, 2025 | 8.75 | 9.11 | 8.75 | 9.01 | - | 3.44% | 2,097,100 |
| Jul 8, 2025 | 8.60 | 8.82 | 8.60 | 8.71 | - | 1.28% | 1,092,600 |
| Jul 7, 2025 | 8.90 | 8.90 | 8.40 | 8.60 | - | -3.37% | 2,044,600 |
| Jul 4, 2025 | 9.00 | 9.00 | 8.79 | 8.90 | - | -1.11% | 2,845,800 |
| Jul 3, 2025 | 8.98 | 9.50 | 8.73 | 9.00 | - | 0.22% | 4,910,700 |
| Jul 2, 2025 | 9.10 | 9.10 | 8.75 | 8.98 | - | -0.22% | 3,406,400 |
| Jul 1, 2025 | 9.02 | 9.10 | 8.75 | 9.00 | - | - | 3,719,900 |
| Jun 30, 2025 | 9.00 | 9.08 | 8.90 | 9.00 | - | - | 3,442,100 |
| Jun 27, 2025 | 8.58 | 9.20 | 8.50 | 9.00 | - | 5.88% | 6,604,600 |
| Jun 26, 2025 | 7.90 | 8.59 | 7.86 | 8.50 | - | 7.59% | 10,209,400 |
| Jun 25, 2025 | 7.58 | 7.98 | 7.58 | 7.90 | - | 4.22% | 4,969,300 |
| Jun 24, 2025 | 7.45 | 7.66 | 7.40 | 7.58 | - | 3.13% | 1,042,300 |
| Jun 23, 2025 | 7.62 | 7.62 | 7.20 | 7.35 | - | -4.30% | 2,556,200 |
| Jun 20, 2025 | 7.93 | 7.93 | 7.68 | 7.68 | - | -2.78% | 5,348,800 |
| Jun 19, 2025 | 7.92 | 8.05 | 7.77 | 7.90 | - | -0.25% | 1,516,700 |
| Jun 18, 2025 | 7.74 | 8.12 | 7.74 | 7.92 | - | 2.46% | 3,877,400 |
| Jun 17, 2025 | 7.61 | 7.81 | 7.61 | 7.73 | - | 1.71% | 2,890,800 |
| Jun 16, 2025 | 7.68 | 7.70 | 7.32 | 7.60 | - | -1.04% | 5,455,500 |
| Jun 13, 2025 | 7.80 | 7.80 | 7.47 | 7.68 | - | -2.78% | 5,975,700 |
| Jun 11, 2025 | 7.60 | 8.10 | 7.60 | 7.90 | - | 4.08% | 8,034,800 |
| Jun 10, 2025 | 7.20 | 7.77 | 7.12 | 7.59 | - | 7.05% | 5,839,300 |
| Jun 9, 2025 | 7.34 | 7.34 | 7.06 | 7.09 | - | -3.01% | 1,819,900 |
| Jun 5, 2025 | 7.27 | 7.47 | 7.11 | 7.31 | - | 0.69% | 3,265,700 |
| Jun 4, 2025 | 6.89 | 7.28 | 6.87 | 7.26 | - | 6.45% | 10,377,100 |
| Jun 3, 2025 | 6.74 | 6.92 | 6.73 | 6.82 | - | 2.10% | 5,238,100 |
| Jun 2, 2025 | 6.33 | 6.69 | 6.25 | 6.68 | - | 8.44% | 7,243,900 |
| May 30, 2025 | 6.33 | 6.36 | 6.16 | 6.16 | - | -2.69% | 45,362,500 |
| May 29, 2025 | 6.05 | 6.33 | 6.05 | 6.33 | - | 4.80% | 2,251,000 |
| May 28, 2025 | 6.15 | 6.20 | 6.01 | 6.04 | - | 0.17% | 1,493,200 |
| May 27, 2025 | 5.97 | 6.30 | 5.94 | 6.03 | - | 1.86% | 6,011,400 |
| May 26, 2025 | 5.90 | 5.97 | 5.82 | 5.92 | - | 2.42% | 11,172,000 |
| May 23, 2025 | 5.94 | 5.99 | 5.78 | 5.78 | - | -2.20% | 4,540,800 |
| May 22, 2025 | 6.00 | 6.07 | 5.91 | 5.91 | - | -1.50% | 2,443,900 |