Wilcon Depot, Inc. (PSE:WLCON)
Philippines · Delayed Price · Currency is PHP 8.88
+0.42 (4.96%)
At close: Aug 26, 2025, 2:45 PM PST
Wilcon Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8.40 | 8.88 | 8.39 | 8.88 | - | 4.96% | 1,322,600 |
| Aug 22, 2025 | 8.46 | 8.48 | 8.28 | 8.46 | - | -1.05% | 1,775,400 |
| Aug 20, 2025 | 8.90 | 8.90 | 8.48 | 8.55 | - | -3.93% | 2,494,100 |
| Aug 19, 2025 | 9.05 | 9.10 | 8.83 | 8.90 | - | -1.22% | 4,303,100 |
| Aug 18, 2025 | 9.10 | 9.42 | 9.01 | 9.01 | - | -0.99% | 2,054,600 |
| Aug 15, 2025 | 9.70 | 9.99 | 9.10 | 9.10 | - | -5.21% | 2,418,700 |
| Aug 14, 2025 | 10.00 | 10.00 | 9.60 | 9.60 | - | -4.57% | 1,324,300 |
| Aug 13, 2025 | 9.82 | 10.10 | 9.63 | 10.06 | - | 2.55% | 3,463,000 |
| Aug 12, 2025 | 9.60 | 10.10 | 9.58 | 9.81 | - | 2.19% | 5,061,700 |
| Aug 11, 2025 | 10.10 | 10.10 | 9.32 | 9.60 | - | -4.95% | 3,196,100 |
| Aug 8, 2025 | 10.02 | 10.18 | 9.94 | 10.10 | - | - | 2,225,200 |
| Aug 7, 2025 | 10.20 | 10.20 | 9.52 | 10.10 | - | -0.98% | 14,227,900 |
| Aug 6, 2025 | 9.61 | 10.20 | 9.61 | 10.20 | - | 3.55% | 4,057,700 |
| Aug 5, 2025 | 9.84 | 9.90 | 9.60 | 9.85 | - | 0.41% | 1,278,600 |
| Aug 4, 2025 | 9.50 | 9.84 | 9.45 | 9.81 | - | 3.26% | 2,342,800 |
| 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 |