Wilcon Depot, Inc. (PSE:WLCON)
Philippines · Delayed Price · Currency is PHP 5.17
-0.14 (-2.64%)
At close: Oct 27, 2026
Wilcon Depot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.51 | 5.51 | 5.17 | 5.17 | 5.17 | -2.64% | 2,741,700 |
| Oct 26, 2026 | 5.38 | 5.40 | 5.26 | 5.31 | 5.31 | -1.30% | 1,749,100 |
| Oct 23, 2026 | 5.39 | 5.40 | 5.37 | 5.38 | 5.38 | -0.19% | 1,097,600 |
| Oct 22, 2026 | 5.41 | 5.45 | 5.37 | 5.39 | 5.39 | -0.37% | 1,463,300 |
| Oct 21, 2026 | 5.42 | 5.45 | 5.35 | 5.41 | 5.41 | -0.18% | 1,323,100 |
| Oct 20, 2026 | 5.48 | 5.50 | 5.42 | 5.42 | 5.42 | -1.45% | 451,800 |
| Oct 19, 2026 | 5.53 | 5.54 | 5.45 | 5.50 | 5.50 | -0.54% | 812,200 |
| Oct 16, 2026 | 5.50 | 5.60 | 5.48 | 5.53 | 5.53 | -1.25% | 3,006,500 |
| Oct 15, 2026 | 5.53 | 5.60 | 5.50 | 5.60 | 5.60 | 0.36% | 286,100 |
| Oct 14, 2026 | 5.60 | 5.60 | 5.50 | 5.58 | 5.58 | -0.36% | 536,200 |
| Oct 13, 2026 | 5.60 | 5.64 | 5.53 | 5.60 | 5.60 | - | 282,700 |
| Oct 12, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 233,700 |
| Oct 9, 2026 | 5.50 | 5.64 | 5.50 | 5.60 | 5.60 | 1.82% | 615,800 |
| Oct 8, 2026 | 5.56 | 5.56 | 5.48 | 5.50 | 5.50 | - | 234,200 |
| Oct 7, 2026 | 5.56 | 5.56 | 5.49 | 5.50 | 5.50 | -1.08% | 386,600 |
| Oct 6, 2026 | 5.50 | 5.60 | 5.50 | 5.56 | 5.56 | 1.09% | 283,800 |
| Oct 5, 2026 | 5.50 | 5.61 | 5.49 | 5.50 | 5.50 | - | 611,300 |
| Oct 2, 2026 | 5.63 | 5.69 | 5.50 | 5.50 | 5.50 | -2.31% | 898,800 |
| Oct 1, 2026 | 5.65 | 5.66 | 5.50 | 5.63 | 5.63 | -0.71% | 571,300 |
| Sep 30, 2026 | 5.65 | 5.75 | 5.60 | 5.67 | 5.67 | 0.35% | 472,200 |
| Sep 29, 2026 | 5.65 | 5.65 | 5.58 | 5.65 | 5.65 | - | 329,600 |
| Sep 28, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 448,700 |
| Sep 25, 2026 | 5.60 | 5.66 | 5.58 | 5.60 | 5.60 | - | 867,900 |
| Sep 24, 2026 | 5.60 | 5.65 | 5.59 | 5.60 | 5.60 | - | 857,900 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 501,500 |
| Sep 22, 2026 | 5.70 | 5.74 | 5.65 | 5.70 | 5.70 | - | 523,600 |
| Sep 21, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | - | 1,094,100 |
| Sep 18, 2026 | 5.60 | 5.70 | 5.58 | 5.70 | 5.70 | 1.79% | 1,130,400 |
| 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 |