Wilcon Depot, Inc. (PSE:WLCON)
Philippines · Delayed Price · Currency is PHP 8.54
-0.26 (-2.95%)
At close: Oct 27, 2025
Wilcon Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 9.09 | 9.09 | 8.92 | 8.94 | 8.94 | -1.65% | 360,100 |
| Oct 3, 2025 | 9.00 | 9.26 | 8.97 | 9.09 | 9.09 | 1.00% | 1,100,000 |
| Oct 2, 2025 | 8.93 | 9.17 | 8.92 | 9.00 | 9.00 | 0.67% | 532,200 |
| Oct 1, 2025 | 9.02 | 9.02 | 8.92 | 8.94 | 8.94 | -1.43% | 651,500 |
| Sep 30, 2025 | 9.25 | 9.25 | 9.05 | 9.07 | 9.07 | -1.95% | 339,200 |
| Sep 29, 2025 | 9.41 | 9.41 | 9.16 | 9.25 | 9.25 | -1.70% | 1,230,300 |
| Sep 26, 2025 | 9.55 | 9.67 | 9.31 | 9.41 | 9.41 | -1.47% | 1,728,200 |
| Sep 25, 2025 | 9.65 | 9.65 | 9.52 | 9.55 | 9.55 | -0.62% | 336,800 |
| Sep 24, 2025 | 9.68 | 9.72 | 9.61 | 9.61 | 9.61 | -0.72% | 477,900 |
| Sep 23, 2025 | 9.55 | 9.71 | 9.55 | 9.68 | 9.68 | 0.73% | 285,400 |
| Sep 22, 2025 | 9.82 | 9.91 | 9.61 | 9.61 | 9.61 | -2.14% | 2,194,400 |
| Sep 19, 2025 | 9.97 | 9.98 | 9.71 | 9.82 | 9.82 | -0.81% | 837,400 |
| Sep 18, 2025 | 9.97 | 10.10 | 9.81 | 9.90 | 9.90 | -0.40% | 1,132,800 |
| Sep 17, 2025 | 10.42 | 10.46 | 9.89 | 9.94 | 9.94 | -4.42% | 1,040,100 |
| Sep 16, 2025 | 10.36 | 10.46 | 10.12 | 10.40 | 10.40 | 2.97% | 1,303,700 |
| Sep 15, 2025 | 10.00 | 10.40 | 9.84 | 10.10 | 10.10 | 0.80% | 3,085,400 |
| Sep 12, 2025 | 9.90 | 10.10 | 9.65 | 10.02 | 10.02 | 1.73% | 1,996,500 |
| Sep 11, 2025 | 10.06 | 10.06 | 9.64 | 9.85 | 9.85 | -0.91% | 2,516,700 |
| Sep 10, 2025 | 10.00 | 10.30 | 9.86 | 9.94 | 9.94 | -0.60% | 3,163,800 |
| Sep 9, 2025 | 10.36 | 10.42 | 9.83 | 10.00 | 10.00 | -3.47% | 2,043,200 |
| Sep 8, 2025 | 10.40 | 10.80 | 10.16 | 10.36 | 10.36 | -0.38% | 3,952,600 |
| Sep 5, 2025 | 9.78 | 10.40 | 9.78 | 10.40 | 10.40 | 7.22% | 7,690,200 |
| Sep 4, 2025 | 9.60 | 9.77 | 9.52 | 9.70 | 9.70 | 2.11% | 2,771,100 |
| Sep 3, 2025 | 9.30 | 9.58 | 9.30 | 9.50 | 9.50 | 2.70% | 1,520,700 |
| Sep 2, 2025 | 8.99 | 9.30 | 8.99 | 9.25 | 9.25 | 3.82% | 2,135,300 |
| Sep 1, 2025 | 9.20 | 9.20 | 8.91 | 8.91 | 8.91 | -3.15% | 169,900 |
| Aug 29, 2025 | 8.90 | 9.26 | 8.90 | 9.20 | 9.20 | 4.55% | 7,383,900 |
| Aug 28, 2025 | 8.65 | 8.89 | 8.65 | 8.80 | 8.80 | 1.73% | 234,500 |
| Aug 27, 2025 | 8.88 | 8.90 | 8.51 | 8.65 | 8.65 | -2.59% | 950,800 |
| Aug 26, 2025 | 8.40 | 8.88 | 8.39 | 8.88 | 8.88 | 4.96% | 1,322,600 |
| Aug 22, 2025 | 8.46 | 8.48 | 8.28 | 8.46 | 8.46 | -1.05% | 1,775,400 |
| Aug 20, 2025 | 8.90 | 8.90 | 8.48 | 8.55 | 8.55 | -3.93% | 2,494,100 |
| Aug 19, 2025 | 9.05 | 9.10 | 8.83 | 8.90 | 8.90 | -1.22% | 4,303,100 |
| Aug 18, 2025 | 9.10 | 9.42 | 9.01 | 9.01 | 9.01 | -0.99% | 2,054,600 |
| Aug 15, 2025 | 9.70 | 9.99 | 9.10 | 9.10 | 9.10 | -5.21% | 2,418,700 |