Wilcon Depot, Inc. (PSE:WLCON)
Philippines
· Delayed Price · Currency is PHP 7.10
+0.10 (1.43%)
At close: Dec 5, 2025
Wilcon Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.11 | 7.00 | 7.10 | 7.10 | 1.43% | 938,900 |
| Dec 4, 2025 | 7.00 | 7.09 | 6.98 | 7.00 | 7.00 | - | 1,375,500 |
| Dec 3, 2025 | 7.10 | 7.10 | 6.85 | 7.00 | 7.00 | -1.41% | 1,291,400 |
| Dec 2, 2025 | 7.06 | 7.11 | 7.01 | 7.10 | 7.10 | 0.71% | 246,200 |
| Dec 1, 2025 | 7.08 | 7.21 | 7.05 | 7.05 | 7.05 | -0.42% | 4,104,600 |
| Nov 28, 2025 | 7.10 | 7.12 | 7.00 | 7.08 | 7.08 | - | 948,600 |
| Nov 27, 2025 | 6.86 | 7.17 | 6.86 | 7.08 | 7.08 | 3.36% | 620,600 |
| Nov 26, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -3.11% | 1,233,300 |
| Nov 25, 2025 | 7.15 | 7.15 | 7.00 | 7.07 | 7.07 | -0.56% | 1,898,100 |
| Nov 24, 2025 | 7.10 | 7.12 | 7.02 | 7.11 | 7.11 | 1.14% | 1,737,000 |
| Nov 21, 2025 | 6.90 | 7.10 | 6.85 | 7.03 | 7.03 | 2.63% | 598,700 |
| Nov 20, 2025 | 6.70 | 6.89 | 6.70 | 6.85 | 6.85 | 2.24% | 4,489,800 |
| Nov 19, 2025 | 6.47 | 6.73 | 6.47 | 6.70 | 6.70 | 3.72% | 3,820,800 |
| Nov 18, 2025 | 6.70 | 6.80 | 6.46 | 6.46 | 6.46 | -2.86% | 1,888,400 |
| Nov 17, 2025 | 6.66 | 6.89 | 6.40 | 6.65 | 6.65 | -0.15% | 2,461,500 |
| Nov 14, 2025 | 7.14 | 7.14 | 6.53 | 6.66 | 6.66 | -4.86% | 2,486,800 |
| Nov 13, 2025 | 7.05 | 7.30 | 6.97 | 7.00 | 7.00 | -0.71% | 1,839,100 |
| Nov 12, 2025 | 7.03 | 7.05 | 6.99 | 7.05 | 7.05 | - | 1,605,400 |
| Nov 11, 2025 | 7.05 | 7.14 | 6.99 | 7.05 | 7.05 | 0.43% | 416,300 |
| Nov 10, 2025 | 7.25 | 7.30 | 7.02 | 7.02 | 7.02 | -3.17% | 907,700 |
| Nov 7, 2025 | 7.36 | 7.36 | 7.23 | 7.25 | 7.25 | -1.36% | 738,000 |
| Nov 6, 2025 | 7.31 | 7.66 | 7.31 | 7.35 | 7.35 | 1.38% | 214,400 |
| Nov 5, 2025 | 7.43 | 7.50 | 7.15 | 7.25 | 7.25 | -2.42% | 1,009,300 |
| Nov 4, 2025 | 7.30 | 7.43 | 7.30 | 7.43 | 7.43 | 1.92% | 264,100 |
| Nov 3, 2025 | 7.65 | 7.69 | 7.26 | 7.29 | 7.29 | -4.71% | 834,600 |
| Oct 30, 2025 | 7.75 | 7.80 | 7.31 | 7.65 | 7.65 | -2.17% | 1,939,200 |
| Oct 29, 2025 | 7.85 | 8.00 | 7.75 | 7.82 | 7.82 | -1.01% | 498,400 |
| Oct 28, 2025 | 8.54 | 8.54 | 7.70 | 7.90 | 7.90 | -7.49% | 2,701,500 |
| Oct 27, 2025 | 8.80 | 8.80 | 8.52 | 8.54 | 8.54 | -2.95% | 121,800 |
| Oct 24, 2025 | 8.50 | 8.91 | 8.50 | 8.80 | 8.80 | 3.29% | 2,956,500 |
| Oct 23, 2025 | 8.62 | 8.62 | 8.47 | 8.52 | 8.52 | -1.16% | 673,900 |
| Oct 22, 2025 | 8.88 | 8.88 | 8.60 | 8.62 | 8.62 | -2.05% | 1,007,500 |
| Oct 21, 2025 | 8.59 | 8.90 | 8.59 | 8.80 | 8.80 | 1.15% | 7,538,200 |
| Oct 20, 2025 | 8.50 | 8.79 | 8.44 | 8.70 | 8.70 | 2.35% | 1,451,800 |
| Oct 17, 2025 | 8.40 | 8.54 | 8.40 | 8.50 | 8.50 | 1.19% | 605,000 |
| Oct 16, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -3.45% | 1,711,400 |
| Oct 15, 2025 | 8.50 | 8.70 | 8.36 | 8.70 | 8.70 | 2.35% | 2,389,500 |
| Oct 14, 2025 | 8.50 | 8.55 | 8.45 | 8.50 | 8.50 | - | 292,300 |
| Oct 13, 2025 | 8.57 | 8.57 | 8.28 | 8.50 | 8.50 | -0.82% | 530,600 |
| Oct 10, 2025 | 8.77 | 8.77 | 8.48 | 8.57 | 8.57 | -2.28% | 1,557,500 |
| Oct 9, 2025 | 9.00 | 9.00 | 8.72 | 8.77 | 8.77 | -2.56% | 2,105,600 |
| Oct 8, 2025 | 8.97 | 9.26 | 8.96 | 9.00 | 9.00 | 0.33% | 1,361,600 |
| Oct 7, 2025 | 8.94 | 8.98 | 8.90 | 8.97 | 8.97 | 0.34% | 351,300 |
| Oct 6, 2025 | 9.09 | 9.09 | 8.92 | 8.94 | 8.94 | -1.65% | 360,100 |
| Oct 3, 2025 | 9.00 | 9.26 | 8.97 | 9.09 | 9.09 | 1.00% | 1,100,000 |
| Oct 2, 2025 | 8.93 | 9.17 | 8.92 | 9.00 | 9.00 | 0.67% | 532,200 |
| Oct 1, 2025 | 9.02 | 9.02 | 8.92 | 8.94 | 8.94 | -1.43% | 651,500 |
| Sep 30, 2025 | 9.25 | 9.25 | 9.05 | 9.07 | 9.07 | -1.95% | 339,200 |
| Sep 29, 2025 | 9.41 | 9.41 | 9.16 | 9.25 | 9.25 | -1.70% | 1,230,300 |
| Sep 26, 2025 | 9.55 | 9.67 | 9.31 | 9.41 | 9.41 | -1.47% | 1,728,200 |