Wilcon Depot, Inc. (PSE:WLCON)
Philippines · Delayed Price · Currency is PHP 5.60
+0.11 (2.00%)
At close: Sep 17, 2026
Wilcon Depot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.60 | 5.66 | 5.60 | 5.60 | 5.60 | 2.00% | 2,458,000 |
| Sep 16, 2026 | 5.60 | 5.60 | 5.48 | 5.49 | 5.49 | -1.96% | 2,112,500 |
| Sep 15, 2026 | 5.75 | 5.75 | 5.58 | 5.60 | 5.60 | -0.88% | 1,112,700 |
| Sep 14, 2026 | 5.65 | 5.66 | 5.58 | 5.65 | 5.65 | - | 1,826,500 |
| Sep 11, 2026 | 5.70 | 5.70 | 5.63 | 5.65 | 5.65 | -0.88% | 791,300 |
| Sep 10, 2026 | 5.69 | 5.74 | 5.67 | 5.70 | 5.70 | 0.18% | 1,016,500 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.66 | 5.69 | 5.69 | -1.90% | 495,300 |
| Sep 8, 2026 | 5.88 | 5.88 | 5.78 | 5.80 | 5.80 | -1.36% | 386,100 |
| Sep 7, 2026 | 5.73 | 5.88 | 5.73 | 5.88 | 5.88 | 3.16% | 922,700 |
| Sep 4, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 1.24% | 1,515,900 |
| Sep 3, 2026 | 5.60 | 5.70 | 5.60 | 5.63 | 5.63 | 0.54% | 823,800 |
| Sep 2, 2026 | 5.71 | 5.72 | 5.55 | 5.60 | 5.60 | -2.10% | 2,055,500 |
| Sep 1, 2026 | 5.85 | 5.90 | 5.71 | 5.72 | 5.72 | -2.89% | 1,457,700 |
| Aug 28, 2026 | 5.90 | 6.00 | 5.87 | 5.89 | 5.89 | -0.17% | 488,200 |
| Aug 27, 2026 | 6.08 | 6.08 | 5.85 | 5.90 | 5.90 | -2.96% | 447,200 |
| Aug 26, 2026 | 5.97 | 6.14 | 5.85 | 6.08 | 6.08 | 1.84% | 1,019,000 |
| Aug 25, 2026 | 5.90 | 5.97 | 5.85 | 5.97 | 5.97 | 1.88% | 508,300 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.83 | 5.86 | 5.86 | -2.33% | 716,100 |
| Aug 20, 2026 | 6.00 | 6.09 | 5.96 | 6.00 | 6.00 | - | 294,800 |
| Aug 19, 2026 | 6.15 | 6.15 | 5.91 | 6.00 | 6.00 | -2.44% | 681,600 |
| Aug 18, 2026 | 6.18 | 6.20 | 6.02 | 6.15 | 6.15 | -0.16% | 729,900 |
| Aug 17, 2026 | 5.97 | 6.17 | 5.97 | 6.16 | 6.16 | 3.18% | 2,130,100 |
| Aug 14, 2026 | 5.90 | 6.01 | 5.90 | 5.97 | 5.97 | 2.40% | 439,800 |
| Aug 13, 2026 | 5.84 | 5.88 | 5.76 | 5.83 | 5.83 | -0.17% | 682,100 |
| Aug 12, 2026 | 5.96 | 6.03 | 5.75 | 5.84 | 5.84 | -2.01% | 1,297,000 |
| Aug 11, 2026 | 5.95 | 6.07 | 5.90 | 5.96 | 5.96 | 0.17% | 890,000 |
| Aug 10, 2026 | 5.91 | 5.96 | 5.81 | 5.95 | 5.95 | -0.17% | 274,700 |
| Aug 7, 2026 | 5.89 | 5.98 | 5.89 | 5.96 | 5.96 | 1.19% | 211,300 |
| Aug 6, 2026 | 5.86 | 5.97 | 5.82 | 5.89 | 5.89 | 1.38% | 732,200 |
| Aug 5, 2026 | 5.73 | 5.90 | 5.73 | 5.81 | 5.81 | 1.40% | 190,500 |
| Aug 4, 2026 | 5.88 | 5.90 | 5.70 | 5.73 | 5.73 | -2.39% | 434,700 |
| Aug 3, 2026 | 5.75 | 5.88 | 5.72 | 5.87 | 5.87 | 2.09% | 590,400 |
| Jul 31, 2026 | 5.74 | 5.76 | 5.69 | 5.75 | 5.75 | 0.35% | 609,900 |
| Jul 30, 2026 | 5.71 | 5.74 | 5.70 | 5.73 | 5.73 | 0.35% | 444,600 |
| Jul 29, 2026 | 5.68 | 5.72 | 5.64 | 5.71 | 5.71 | 0.53% | 519,700 |
| Jul 28, 2026 | 5.65 | 5.69 | 5.60 | 5.68 | 5.68 | 0.53% | 11,635,300 |
| Jul 27, 2026 | 5.62 | 5.68 | 5.59 | 5.65 | 5.65 | 1.80% | 251,500 |
| Jul 24, 2026 | 5.54 | 5.60 | 5.51 | 5.55 | 5.55 | - | 590,700 |
| Jul 23, 2026 | 5.70 | 5.71 | 5.53 | 5.55 | 5.55 | -2.29% | 1,012,500 |
| Jul 22, 2026 | 5.66 | 5.71 | 5.66 | 5.68 | 5.68 | 0.35% | 294,800 |
| Jul 21, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -1.39% | 636,800 |
| Jul 20, 2026 | 5.75 | 5.78 | 5.71 | 5.74 | 5.74 | 0.53% | 513,000 |
| Jul 17, 2026 | 5.73 | 5.75 | 5.69 | 5.71 | 5.71 | 0.35% | 1,412,700 |
| Jul 16, 2026 | 5.75 | 5.75 | 5.67 | 5.69 | 5.69 | 0.71% | 556,100 |
| Jul 15, 2026 | 5.73 | 5.75 | 5.62 | 5.65 | 5.65 | -0.53% | 665,100 |
| Jul 14, 2026 | 5.71 | 5.74 | 5.68 | 5.68 | 5.68 | -0.18% | 572,000 |
| Jul 13, 2026 | 5.65 | 5.71 | 5.65 | 5.69 | 5.69 | 0.71% | 378,100 |
| 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 |