Wilcon Depot, Inc. (PSE:WLCON)
Philippines · Delayed Price · Currency is PHP 5.65
-0.01 (-0.18%)
At close: Jul 10, 2026
Wilcon Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.70 | 5.72 | 5.65 | 5.65 | 5.65 | -0.18% | 588,800 |
| Jul 9, 2026 | 5.77 | 5.77 | 5.57 | 5.66 | 5.66 | -1.57% | 760,800 |
| Jul 8, 2026 | 5.71 | 5.79 | 5.67 | 5.75 | 5.75 | 0.88% | 736,600 |
| Jul 7, 2026 | 5.70 | 5.75 | 5.69 | 5.70 | 5.70 | 0.88% | 640,800 |
| Jul 6, 2026 | 5.64 | 5.78 | 5.64 | 5.65 | 5.65 | 0.18% | 669,500 |
| Jul 3, 2026 | 5.57 | 5.67 | 5.57 | 5.64 | 5.64 | 3.11% | 1,533,600 |
| Jul 2, 2026 | 5.60 | 5.64 | 5.40 | 5.47 | 5.47 | -1.44% | 1,320,300 |
| Jul 1, 2026 | 5.55 | 5.64 | 5.54 | 5.55 | 5.55 | - | 685,300 |
| Jun 30, 2026 | 5.64 | 5.68 | 5.51 | 5.55 | 5.55 | -1.60% | 407,400 |
| Jun 29, 2026 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 2.73% | 281,500 |
| Jun 26, 2026 | 5.57 | 5.60 | 5.49 | 5.49 | 5.49 | -1.44% | 458,300 |
| Jun 25, 2026 | 5.60 | 5.63 | 5.39 | 5.57 | 5.57 | -0.54% | 1,004,600 |
| Jun 24, 2026 | 5.61 | 5.62 | 5.52 | 5.60 | 5.60 | -0.18% | 117,300 |
| Jun 23, 2026 | 5.50 | 5.64 | 5.49 | 5.61 | 5.61 | 2.37% | 562,500 |
| Jun 22, 2026 | 5.73 | 5.73 | 5.48 | 5.48 | 5.48 | -4.20% | 1,133,300 |
| Jun 19, 2026 | 5.63 | 5.80 | 5.63 | 5.72 | 5.72 | 1.60% | 800,900 |
| Jun 18, 2026 | 5.60 | 5.63 | 5.54 | 5.63 | 5.63 | 0.72% | 224,200 |
| Jun 17, 2026 | 5.64 | 5.64 | 5.54 | 5.59 | 5.59 | -0.89% | 1,115,200 |
| Jun 16, 2026 | 5.70 | 5.80 | 5.55 | 5.64 | 5.64 | -0.18% | 1,387,400 |
| Jun 15, 2026 | 5.50 | 5.85 | 5.50 | 5.65 | 5.65 | 3.67% | 828,000 |
| Jun 11, 2026 | 5.46 | 5.46 | 5.43 | 5.45 | 5.45 | -0.18% | 347,100 |
| Jun 10, 2026 | 5.56 | 5.57 | 5.46 | 5.46 | 5.46 | -1.09% | 2,833,900 |
| Jun 9, 2026 | 5.57 | 5.66 | 5.52 | 5.52 | 5.52 | -0.72% | 1,009,200 |
| Jun 8, 2026 | 5.60 | 5.62 | 5.45 | 5.56 | 5.56 | -1.07% | 1,618,600 |
| Jun 5, 2026 | 5.63 | 5.65 | 5.56 | 5.62 | 5.62 | -0.18% | 1,792,600 |
| Jun 4, 2026 | 5.65 | 5.67 | 5.56 | 5.63 | 5.63 | -0.53% | 365,500 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.55 | 5.66 | 5.66 | -0.70% | 1,863,300 |
| Jun 2, 2026 | 5.69 | 5.71 | 5.62 | 5.70 | 5.70 | 0.18% | 1,884,300 |
| Jun 1, 2026 | 5.80 | 5.80 | 5.64 | 5.69 | 5.69 | -1.90% | 1,637,800 |
| May 29, 2026 | 5.90 | 5.99 | 5.78 | 5.80 | 5.80 | -1.69% | 3,104,300 |
| May 28, 2026 | 5.98 | 5.98 | 5.80 | 5.90 | 5.90 | -1.34% | 2,915,200 |
| May 26, 2026 | 6.00 | 6.07 | 5.95 | 5.98 | 5.98 | -0.33% | 129,300 |
| May 25, 2026 | 5.90 | 6.07 | 5.90 | 6.00 | 6.00 | 1.69% | 137,700 |
| May 22, 2026 | 6.00 | 6.07 | 5.90 | 5.90 | 5.90 | -1.67% | 974,700 |
| May 21, 2026 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | - | 252,800 |
| May 20, 2026 | 6.00 | 6.07 | 6.00 | 6.00 | 6.00 | - | 88,900 |
| May 19, 2026 | 6.06 | 6.07 | 5.97 | 6.00 | 6.00 | -0.99% | 127,500 |
| May 18, 2026 | 5.93 | 6.06 | 5.90 | 6.06 | 6.06 | 2.19% | 485,300 |
| May 15, 2026 | 5.91 | 6.04 | 5.90 | 5.93 | 5.93 | 0.34% | 377,600 |
| May 14, 2026 | 5.91 | 5.99 | 5.89 | 5.91 | 5.91 | - | 280,700 |
| May 13, 2026 | 6.05 | 6.10 | 5.88 | 5.91 | 5.91 | -1.50% | 1,516,100 |
| May 12, 2026 | 6.16 | 6.16 | 5.98 | 6.00 | 6.00 | -2.60% | 1,857,900 |
| May 11, 2026 | 6.19 | 6.22 | 6.15 | 6.16 | 6.16 | -0.48% | 505,800 |
| May 8, 2026 | 6.16 | 6.20 | 6.16 | 6.19 | 6.19 | 0.49% | 1,238,400 |
| May 7, 2026 | 6.16 | 6.19 | 6.14 | 6.16 | 6.16 | - | 253,000 |
| May 6, 2026 | 6.17 | 6.22 | 6.15 | 6.16 | 6.16 | -0.16% | 374,100 |
| May 5, 2026 | 6.20 | 6.20 | 6.15 | 6.17 | 6.17 | -0.48% | 392,500 |
| May 4, 2026 | 6.19 | 6.21 | 6.16 | 6.20 | 6.20 | - | 1,371,800 |
| Apr 30, 2026 | 6.22 | 6.27 | 6.16 | 6.20 | 6.20 | -0.32% | 2,931,600 |
| Apr 29, 2026 | 6.15 | 6.23 | 6.15 | 6.22 | 6.22 | 0.16% | 754,300 |