Wilcon Depot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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