Wilcon Depot, Inc. (PSE:WLCON)
Philippines · Delayed Price · Currency is PHP 5.96
+0.07 (1.19%)
At close: Aug 7, 2026
Wilcon Depot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |