Wilcon Depot, Inc. (PSE:WLCON)
Philippines · Delayed Price · Currency is PHP 5.98
-0.02 (-0.33%)
At close: May 26, 2026
Wilcon Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.32% | 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 |