WLCON Stock Price History - Wilcon Depot, Inc.
Best Day (1Y)
₱14.38
January 02, 2025
Worst Day (1Y)
₱5.68
April 21, 2025
Average Volume (1Y)
4.00M
Daily Average
Most Traded (1Y)
96.67M
January 31, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱7.08 | ₱7.11 | ₱7.02 | 949K shares | ₱6.72 Million | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱7.08 | ₱7.17 | ₱6.85 | 621K shares | ₱4.35 Million | +₱0.24 | +3.36% |
| Nov 26, 2025 | ₱6.85 | ₱7.10 | ₱6.85 | 1.23M shares | ₱8.60 Million | -₱0.21 | -3.11% |
| Nov 25, 2025 | ₱7.07 | ₱7.13 | ₱7.05 | 1.90M shares | ₱13.48 Million | -₱0.04 | -0.56% |
| Nov 24, 2025 | ₱7.11 | ₱7.12 | ₱7.03 | 1.74M shares | ₱12.34 Million | +₱0.08 | +1.14% |
| Nov 21, 2025 | ₱7.03 | ₱7.09 | ₱6.85 | 599K shares | ₱4.19 Million | +₱0.18 | +2.63% |
| Nov 20, 2025 | ₱6.85 | ₱6.89 | ₱6.70 | 4.49M shares | ₱30.73 Million | +₱0.15 | +2.24% |
| Nov 19, 2025 | ₱6.70 | ₱6.73 | ₱6.47 | 3.82M shares | ₱25.54 Million | +₱0.25 | +3.72% |
| Nov 18, 2025 | ₱6.46 | ₱6.73 | ₱6.46 | 1.89M shares | ₱12.34 Million | -₱0.18 | -2.86% |
| Nov 17, 2025 | ₱6.65 | ₱6.89 | ₱6.40 | 2.46M shares | ₱16.37 Million | -₱0.01 | -0.15% |
| Nov 14, 2025 | ₱6.66 | ₱7.10 | ₱6.53 | 2.49M shares | ₱17.29 Million | -₱0.32 | -4.86% |
| Nov 13, 2025 | ₱7.00 | ₱7.30 | ₱6.97 | 1.84M shares | ₱12.92 Million | -₱0.05 | -0.71% |
| Nov 12, 2025 | ₱7.05 | ₱7.05 | ₱6.99 | 1.61M shares | ₱11.31 Million | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱7.05 | ₱7.14 | ₱6.99 | 416K shares | ₱2.93 Million | +₱0.03 | +0.43% |
| Nov 10, 2025 | ₱7.02 | ₱7.30 | ₱7.02 | 908K shares | ₱6.40 Million | -₱0.22 | -3.17% |
| Nov 07, 2025 | ₱7.25 | ₱7.36 | ₱7.23 | 738K shares | ₱5.37 Million | -₱0.10 | -1.36% |
| Nov 06, 2025 | ₱7.35 | ₱7.66 | ₱7.31 | 214K shares | ₱1.58 Million | +₱0.10 | +1.38% |
| Nov 05, 2025 | ₱7.25 | ₱7.50 | ₱7.15 | 1.01M shares | ₱7.33 Million | -₱0.18 | -2.42% |
| Nov 04, 2025 | ₱7.43 | ₱7.43 | ₱7.30 | 264K shares | ₱1.96 Million | +₱0.14 | +1.92% |
| Nov 03, 2025 | ₱7.29 | ₱7.65 | ₱7.26 | 835K shares | ₱6.15 Million | -₱0.34 | -4.71% |
| Oct 30, 2025 | ₱7.65 | ₱7.80 | ₱7.31 | 1.94M shares | ₱14.76 Million | -₱0.17 | -2.17% |
| Oct 29, 2025 | ₱7.82 | ₱8.00 | ₱7.76 | 498K shares | ₱3.90 Million | -₱0.08 | -1.01% |
| Oct 28, 2025 | ₱7.90 | ₱8.54 | ₱7.70 | 2.70M shares | ₱21.69 Million | -₱0.59 | -7.49% |
| Oct 27, 2025 | ₱8.54 | ₱8.80 | ₱8.52 | 122K shares | ₱1.05 Million | -₱0.25 | -2.95% |
| Oct 24, 2025 | ₱8.80 | ₱8.91 | ₱8.50 | 2.96M shares | ₱26.08 Million | +₱0.29 | +3.29% |
| Oct 23, 2025 | ₱8.52 | ₱8.62 | ₱8.51 | 674K shares | ₱5.77 Million | -₱0.10 | -1.16% |
| Oct 22, 2025 | ₱8.62 | ₱8.88 | ₱8.62 | 1.01M shares | ₱8.74 Million | -₱0.18 | -2.05% |
| Oct 21, 2025 | ₱8.80 | ₱8.90 | ₱8.59 | 7.54M shares | ₱66.38 Million | +₱0.10 | +1.15% |
| Oct 20, 2025 | ₱8.70 | ₱8.78 | ₱8.50 | 1.45M shares | ₱12.63 Million | +₱0.20 | +2.35% |
| Oct 17, 2025 | ₱8.50 | ₱8.54 | ₱8.40 | 605K shares | ₱5.14 Million | +₱0.10 | +1.19% |
| Oct 16, 2025 | ₱8.40 | ₱8.60 | ₱8.40 | 1.71M shares | ₱14.39 Million | -₱0.29 | -3.45% |
| Oct 15, 2025 | ₱8.70 | ₱8.70 | ₱8.36 | 2.39M shares | ₱20.64 Million | +₱0.20 | +2.35% |
| Oct 14, 2025 | ₱8.50 | ₱8.55 | ₱8.45 | 292K shares | ₱2.49 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱8.50 | ₱8.51 | ₱8.28 | 531K shares | ₱4.44 Million | -₱0.07 | -0.82% |
| Oct 10, 2025 | ₱8.57 | ₱8.76 | ₱8.48 | 1.56M shares | ₱13.30 Million | -₱0.20 | -2.28% |
| Oct 09, 2025 | ₱8.77 | ₱9.00 | ₱8.75 | 2.11M shares | ₱18.62 Million | -₱0.22 | -2.56% |
| Oct 08, 2025 | ₱9.00 | ₱9.26 | ₱8.96 | 1.36M shares | ₱12.25 Million | +₱0.03 | +0.33% |
| Oct 07, 2025 | ₱8.97 | ₱8.98 | ₱8.90 | 351K shares | ₱3.13 Million | +₱0.03 | +0.34% |
| Oct 06, 2025 | ₱8.94 | ₱9.09 | ₱8.92 | 360K shares | ₱3.22 Million | -₱0.15 | -1.65% |
| Oct 03, 2025 | ₱9.09 | ₱9.24 | ₱8.98 | 1.10M shares | ₱10.00 Million | +₱0.09 | +1.00% |
| Oct 02, 2025 | ₱9.00 | ₱9.17 | ₱8.92 | 532K shares | ₱4.78 Million | +₱0.06 | +0.67% |
| Oct 01, 2025 | ₱8.94 | ₱9.02 | ₱8.92 | 652K shares | ₱5.82 Million | -₱0.13 | -1.43% |
| Sep 30, 2025 | ₱9.07 | ₱9.25 | ₱9.05 | 339K shares | ₱3.08 Million | -₱0.18 | -1.95% |
| Sep 29, 2025 | ₱9.25 | ₱9.41 | ₱9.16 | 1.23M shares | ₱11.38 Million | -₱0.16 | -1.70% |
| Sep 26, 2025 | ₱9.41 | ₱9.60 | ₱9.31 | 1.73M shares | ₱16.25 Million | -₱0.14 | -1.47% |
| Sep 25, 2025 | ₱9.55 | ₱9.65 | ₱9.52 | 337K shares | ₱3.22 Million | -₱0.06 | -0.62% |
| Sep 24, 2025 | ₱9.61 | ₱9.72 | ₱9.61 | 478K shares | ₱4.60 Million | -₱0.07 | -0.72% |
| Sep 23, 2025 | ₱9.68 | ₱9.71 | ₱9.55 | 285K shares | ₱2.75 Million | +₱0.07 | +0.73% |
| Sep 22, 2025 | ₱9.61 | ₱9.91 | ₱9.61 | 2.19M shares | ₱21.24 Million | -₱0.21 | -2.14% |
| Sep 19, 2025 | ₱9.82 | ₱9.98 | ₱9.71 | 837K shares | ₱8.22 Million | -₱0.08 | -0.81% |
| Sep 18, 2025 | ₱9.90 | ₱10.04 | ₱9.82 | 1.13M shares | ₱11.21 Million | -₱0.04 | -0.40% |
| Sep 17, 2025 | ₱9.94 | ₱10.44 | ₱9.89 | 1.04M shares | ₱10.44 Million | -₱0.44 | -4.42% |
| Sep 16, 2025 | ₱10.40 | ₱10.40 | ₱10.10 | 1.30M shares | ₱13.46 Million | +₱0.31 | +2.97% |
| Sep 15, 2025 | ₱10.10 | ₱10.40 | ₱9.84 | 3.09M shares | ₱31.63 Million | +₱0.08 | +0.80% |
| Sep 12, 2025 | ₱10.02 | ₱10.10 | ₱9.65 | 2.00M shares | ₱19.70 Million | +₱0.17 | +1.73% |
| Sep 11, 2025 | ₱9.85 | ₱10.06 | ₱9.64 | 2.52M shares | ₱24.95 Million | -₱0.09 | -0.91% |
| Sep 10, 2025 | ₱9.94 | ₱10.22 | ₱9.86 | 3.16M shares | ₱31.70 Million | -₱0.06 | -0.60% |
| Sep 09, 2025 | ₱10.00 | ₱10.40 | ₱9.88 | 2.04M shares | ₱20.55 Million | -₱0.35 | -3.47% |
| Sep 08, 2025 | ₱10.36 | ₱10.80 | ₱10.20 | 3.95M shares | ₱41.85 Million | -₱0.04 | -0.38% |
| Sep 05, 2025 | ₱10.40 | ₱10.40 | ₱9.70 | 7.69M shares | ₱77.27 Million | +₱0.75 | +7.22% |
| Sep 04, 2025 | ₱9.70 | ₱9.77 | ₱9.55 | 2.77M shares | ₱26.71 Million | +₱0.20 | +2.11% |
| Sep 03, 2025 | ₱9.50 | ₱9.56 | ₱9.25 | 1.52M shares | ₱14.45 Million | +₱0.26 | +2.70% |
| Sep 02, 2025 | ₱9.25 | ₱9.30 | ₱8.91 | 2.14M shares | ₱19.43 Million | +₱0.35 | +3.82% |
| Sep 01, 2025 | ₱8.91 | ₱9.20 | ₱8.91 | 170K shares | ₱1.53 Million | -₱0.28 | -3.15% |
| Aug 29, 2025 | ₱9.20 | ₱9.23 | ₱8.90 | 7.38M shares | ₱67.65 Million | +₱0.42 | +4.55% |
| Aug 28, 2025 | ₱8.80 | ₱8.89 | ₱8.65 | 235K shares | ₱2.07 Million | +₱0.15 | +1.73% |
| Aug 27, 2025 | ₱8.65 | ₱8.90 | ₱8.51 | 951K shares | ₱8.31 Million | -₱0.22 | -2.59% |
| Aug 26, 2025 | ₱8.88 | ₱8.88 | ₱8.39 | 1.32M shares | ₱11.60 Million | +₱0.44 | +4.96% |
| Aug 22, 2025 | ₱8.46 | ₱8.55 | ₱8.28 | 1.78M shares | ₱14.90 Million | -₱0.09 | -1.05% |
| Aug 20, 2025 | ₱8.55 | ₱8.90 | ₱8.48 | 2.49M shares | ₱21.32 Million | -₱0.34 | -3.93% |
| Aug 19, 2025 | ₱8.90 | ₱9.10 | ₱8.86 | 4.30M shares | ₱38.51 Million | -₱0.11 | -1.22% |
| Aug 18, 2025 | ₱9.01 | ₱9.42 | ₱9.01 | 2.05M shares | ₱18.77 Million | -₱0.09 | -0.99% |
| Aug 15, 2025 | ₱9.10 | ₱9.98 | ₱9.10 | 2.42M shares | ₱22.36 Million | -₱0.47 | -5.21% |
| Aug 14, 2025 | ₱9.60 | ₱10.00 | ₱9.60 | 1.32M shares | ₱12.80 Million | -₱0.44 | -4.57% |
| Aug 13, 2025 | ₱10.06 | ₱10.10 | ₱9.65 | 3.46M shares | ₱34.58 Million | +₱0.26 | +2.55% |
| Aug 12, 2025 | ₱9.81 | ₱10.10 | ₱9.60 | 5.06M shares | ₱50.70 Million | +₱0.21 | +2.19% |
| Aug 11, 2025 | ₱9.60 | ₱10.10 | ₱9.32 | 3.20M shares | ₱30.70 Million | -₱0.48 | -4.95% |
| Aug 08, 2025 | ₱10.10 | ₱10.14 | ₱9.99 | 2.23M shares | ₱22.49 Million | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱10.10 | ₱10.20 | ₱9.52 | 14.23M shares | ₱141.22 Million | -₱0.10 | -0.98% |
| Aug 06, 2025 | ₱10.20 | ₱10.20 | ₱9.66 | 4.06M shares | ₱40.40 Million | +₱0.36 | +3.55% |
| Aug 05, 2025 | ₱9.85 | ₱9.86 | ₱9.60 | 1.28M shares | ₱12.55 Million | +₱0.04 | +0.41% |
| Aug 04, 2025 | ₱9.81 | ₱9.81 | ₱9.45 | 2.34M shares | ₱22.73 Million | +₱0.32 | +3.26% |
| Aug 01, 2025 | ₱9.50 | ₱9.60 | ₱9.33 | 1.50M shares | ₱14.19 Million | -₱0.48 | -5.00% |
| Jul 31, 2025 | ₱10.00 | ₱10.00 | ₱9.10 | 10.56M shares | ₱101.76 Million | +₱0.70 | +6.95% |
| Jul 30, 2025 | ₱9.35 | ₱9.40 | ₱9.21 | 1.66M shares | ₱15.49 Million | +₱0.15 | +1.63% |
| Jul 29, 2025 | ₱9.20 | ₱9.31 | ₱9.04 | 2.22M shares | ₱20.35 Million | +₱0.10 | +1.10% |
| Jul 28, 2025 | ₱9.10 | ₱9.68 | ₱9.09 | 3.03M shares | ₱28.01 Million | -₱0.53 | -5.80% |
| Jul 25, 2025 | ₱9.66 | ₱10.40 | ₱9.65 | 2.76M shares | ₱27.51 Million | -₱0.38 | -3.98% |
| Jul 24, 2025 | ₱10.06 | ₱10.06 | ₱9.60 | 3.36M shares | ₱33.20 Million | +₱0.29 | +2.86% |
| Jul 23, 2025 | ₱9.78 | ₱9.78 | ₱9.00 | 11.33M shares | ₱107.18 Million | +₱0.85 | +8.67% |
| Jul 22, 2025 | ₱9.00 | ₱9.01 | ₱8.89 | 1.17M shares | ₱10.47 Million | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱9.00 | ₱9.12 | ₱8.90 | 4.34M shares | ₱39.00 Million | -₱0.10 | -1.10% |
| Jul 18, 2025 | ₱9.10 | ₱9.12 | ₱9.01 | 3.12M shares | ₱28.37 Million | +₱0.01 | +0.11% |
| Jul 17, 2025 | ₱9.09 | ₱9.15 | ₱8.87 | 1.76M shares | ₱15.94 Million | +₱0.11 | +1.22% |
| Jul 16, 2025 | ₱8.98 | ₱9.01 | ₱8.73 | 3.31M shares | ₱29.76 Million | +₱0.01 | +0.11% |
| Jul 15, 2025 | ₱8.97 | ₱9.15 | ₱8.97 | 3.86M shares | ₱35.09 Million | -₱0.04 | -0.44% |
| Jul 14, 2025 | ₱9.01 | ₱9.25 | ₱8.97 | 1.33M shares | ₱12.05 Million | -₱0.12 | -1.31% |
| Jul 11, 2025 | ₱9.13 | ₱9.20 | ₱9.05 | 2.72M shares | ₱24.79 Million | -₱0.03 | -0.33% |
| Jul 10, 2025 | ₱9.16 | ₱9.27 | ₱9.10 | 1.12M shares | ₱10.29 Million | +₱0.15 | +1.66% |
| Jul 09, 2025 | ₱9.01 | ₱9.11 | ₱8.87 | 2.10M shares | ₱18.88 Million | +₱0.31 | +3.44% |
| Jul 08, 2025 | ₱8.71 | ₱8.81 | ₱8.71 | 1.09M shares | ₱9.60 Million | +₱0.11 | +1.28% |
| Jul 07, 2025 | ₱8.60 | ₱8.90 | ₱8.40 | 2.04M shares | ₱17.59 Million | -₱0.29 | -3.37% |
| Jul 04, 2025 | ₱8.90 | ₱9.00 | ₱8.79 | 2.85M shares | ₱25.31 Million | -₱0.10 | -1.11% |
| Jul 03, 2025 | ₱9.00 | ₱9.47 | ₱8.75 | 4.91M shares | ₱44.62 Million | +₱0.02 | +0.22% |
| Jul 02, 2025 | ₱8.98 | ₱9.01 | ₱8.75 | 3.41M shares | ₱30.37 Million | -₱0.02 | -0.22% |
| Jul 01, 2025 | ₱9.00 | ₱9.08 | ₱8.80 | 3.72M shares | ₱33.38 Million | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱9.00 | ₱9.08 | ₱8.95 | 3.44M shares | ₱30.98 Million | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱9.00 | ₱9.17 | ₱8.50 | 6.60M shares | ₱59.28 Million | +₱0.53 | +5.88% |
| Jun 26, 2025 | ₱8.50 | ₱8.59 | ₱7.90 | 10.21M shares | ₱85.38 Million | +₱0.65 | +7.59% |
| Jun 25, 2025 | ₱7.90 | ₱7.92 | ₱7.58 | 4.97M shares | ₱39.02 Million | +₱0.33 | +4.22% |
| Jun 24, 2025 | ₱7.58 | ₱7.59 | ₱7.40 | 1.04M shares | ₱7.87 Million | +₱0.24 | +3.13% |
| Jun 23, 2025 | ₱7.35 | ₱7.68 | ₱7.20 | 2.56M shares | ₱18.68 Million | -₱0.32 | -4.30% |
| Jun 20, 2025 | ₱7.68 | ₱7.93 | ₱7.68 | 5.35M shares | ₱41.28 Million | -₱0.21 | -2.78% |
| Jun 19, 2025 | ₱7.90 | ₱8.05 | ₱7.77 | 1.52M shares | ₱11.97 Million | -₱0.02 | -0.25% |
| Jun 18, 2025 | ₱7.92 | ₱8.12 | ₱7.75 | 3.88M shares | ₱30.81 Million | +₱0.19 | +2.46% |
| Jun 17, 2025 | ₱7.73 | ₱7.81 | ₱7.61 | 2.89M shares | ₱22.33 Million | +₱0.13 | +1.71% |
| Jun 16, 2025 | ₱7.60 | ₱7.69 | ₱7.35 | 5.46M shares | ₱41.13 Million | -₱0.08 | -1.04% |
| Jun 13, 2025 | ₱7.68 | ₱7.80 | ₱7.51 | 5.98M shares | ₱45.63 Million | -₱0.21 | -2.78% |
| Jun 11, 2025 | ₱7.90 | ₱8.06 | ₱7.60 | 8.03M shares | ₱63.65 Million | +₱0.32 | +4.08% |
| Jun 10, 2025 | ₱7.59 | ₱7.77 | ₱7.15 | 5.84M shares | ₱44.31 Million | +₱0.54 | +7.05% |
| Jun 09, 2025 | ₱7.09 | ₱7.34 | ₱7.06 | 1.82M shares | ₱12.98 Million | -₱0.21 | -3.01% |
| Jun 05, 2025 | ₱7.31 | ₱7.31 | ₱7.31 | 3.27M shares | ₱23.75 Million | +₱0.05 | +0.69% |
| Jun 04, 2025 | ₱7.26 | ₱7.26 | ₱6.89 | 10.38M shares | ₱74.37 Million | +₱0.47 | +6.45% |
| Jun 03, 2025 | ₱6.82 | ₱6.91 | ₱6.68 | 5.24M shares | ₱35.73 Million | +₱0.14 | +2.10% |
| Jun 02, 2025 | ₱6.68 | ₱6.69 | ₱6.27 | 7.24M shares | ₱47.58 Million | +₱0.56 | +8.44% |
| May 30, 2025 | ₱6.16 | ₱6.35 | ₱6.16 | 45.36M shares | ₱279.73 Million | -₱0.17 | -2.69% |
| May 29, 2025 | ₱6.33 | ₱6.33 | ₱6.05 | 2.25M shares | ₱14.05 Million | +₱0.30 | +4.80% |
| May 28, 2025 | ₱6.04 | ₱6.20 | ₱6.01 | 1.49M shares | ₱9.05 Million | +₱0.01 | +0.17% |
| May 27, 2025 | ₱6.03 | ₱6.30 | ₱5.94 | 6.01M shares | ₱37.07 Million | +₱0.11 | +1.86% |
| May 26, 2025 | ₱5.92 | ₱5.97 | ₱5.82 | 11.17M shares | ₱66.07 Million | +₱0.14 | +2.42% |
| May 23, 2025 | ₱5.78 | ₱5.99 | ₱5.78 | 4.54M shares | ₱26.77 Million | -₱0.13 | -2.20% |
| May 22, 2025 | ₱5.91 | ₱6.07 | ₱5.91 | 2.44M shares | ₱14.48 Million | -₱0.09 | -1.50% |
| May 21, 2025 | ₱6.00 | ₱6.04 | ₱5.98 | 7.26M shares | ₱43.55 Million | +₱0.01 | +0.17% |
| May 20, 2025 | ₱5.99 | ₱6.26 | ₱5.94 | 11.01M shares | ₱66.16 Million | -₱0.26 | -4.31% |
| May 19, 2025 | ₱6.26 | ₱6.40 | ₱6.18 | 927K shares | ₱5.80 Million | -₱0.04 | -0.63% |
| May 16, 2025 | ₱6.30 | ₱6.37 | ₱6.20 | 382K shares | ₱2.39 Million | -₱0.03 | -0.47% |
| May 15, 2025 | ₱6.33 | ₱6.42 | ₱6.15 | 1.77M shares | ₱11.22 Million | -₱0.03 | -0.47% |
| May 14, 2025 | ₱6.36 | ₱6.40 | ₱6.27 | 3.70M shares | ₱23.44 Million | -₱0.09 | -1.40% |
| May 13, 2025 | ₱6.45 | ₱6.70 | ₱6.42 | 5.07M shares | ₱32.90 Million | -₱0.17 | -2.57% |
| May 09, 2025 | ₱6.62 | ₱6.69 | ₱6.45 | 2.10M shares | ₱13.86 Million | +₱0.24 | +3.60% |
| May 08, 2025 | ₱6.39 | ₱6.80 | ₱6.37 | 3.89M shares | ₱25.23 Million | -₱0.29 | -4.48% |
| May 07, 2025 | ₱6.69 | ₱6.83 | ₱6.50 | 2.20M shares | ₱14.70 Million | +₱0.20 | +2.92% |
| May 06, 2025 | ₱6.50 | ₱6.67 | ₱6.44 | 6.29M shares | ₱40.87 Million | -₱0.09 | -1.37% |
| May 05, 2025 | ₱6.59 | ₱7.00 | ₱6.54 | 6.21M shares | ₱42.11 Million | -₱0.29 | -4.35% |
| May 02, 2025 | ₱6.89 | ₱7.05 | ₱6.83 | 2.07M shares | ₱14.31 Million | +₱0.07 | +1.03% |
| Apr 30, 2025 | ₱6.82 | ₱7.14 | ₱6.61 | 7.92M shares | ₱55.02 Million | +₱0.23 | +3.33% |
| Apr 29, 2025 | ₱6.60 | ₱6.79 | ₱6.33 | 8.50M shares | ₱55.44 Million | +₱0.28 | +4.27% |
| Apr 28, 2025 | ₱6.33 | ₱6.48 | ₱6.30 | 6.49M shares | ₱41.48 Million | +₱0.04 | +0.64% |
| Apr 25, 2025 | ₱6.29 | ₱6.37 | ₱6.18 | 8.88M shares | ₱55.82 Million | +₱0.25 | +3.97% |
| Apr 24, 2025 | ₱6.05 | ₱6.06 | ₱5.85 | 4.00M shares | ₱23.79 Million | +₱0.35 | +5.77% |
| Apr 23, 2025 | ₱5.72 | ₱5.80 | ₱5.70 | 6.65M shares | ₱38.25 Million | +₱0.02 | +0.35% |
| Apr 22, 2025 | ₱5.70 | ₱5.79 | ₱5.70 | 5.45M shares | ₱31.08 Million | +₱0.02 | +0.35% |
| Apr 21, 2025 | ₱5.68 | ₱5.85 | ₱5.68 | 7.14M shares | ₱41.20 Million | -₱0.02 | -0.35% |
| Apr 16, 2025 | ₱5.70 | ₱5.99 | ₱5.68 | 6.95M shares | ₱39.98 Million | -₱0.26 | -4.52% |
| Apr 15, 2025 | ₱5.97 | ₱6.20 | ₱5.92 | 3.24M shares | ₱19.36 Million | -₱0.22 | -3.71% |
| Apr 14, 2025 | ₱6.20 | ₱6.40 | ₱6.16 | 10.36M shares | ₱64.50 Million | -₱0.10 | -1.59% |
| Apr 11, 2025 | ₱6.30 | ₱6.35 | ₱6.21 | 4.16M shares | ₱26.17 Million | -₱0.02 | -0.32% |
| Apr 10, 2025 | ₱6.32 | ₱6.50 | ₱6.30 | 2.05M shares | ₱13.00 Million | +₱0.01 | +0.16% |
| Apr 08, 2025 | ₱6.31 | ₱6.68 | ₱6.30 | 1.15M shares | ₱7.39 Million | +₱0.10 | +1.61% |
| Apr 07, 2025 | ₱6.21 | ₱6.98 | ₱6.11 | 5.05M shares | ₱32.37 Million | -₱0.70 | -11.29% |
| Apr 04, 2025 | ₱7.00 | ₱7.08 | ₱6.98 | 1.29M shares | ₱9.06 Million | -₱0.08 | -1.13% |
| Apr 03, 2025 | ₱7.08 | ₱7.15 | ₱7.08 | 986K shares | ₱7.01 Million | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱7.08 | ₱7.15 | ₱7.01 | 3.68M shares | ₱26.13 Million | +₱0.07 | +1.00% |
| Mar 31, 2025 | ₱7.01 | ₱7.11 | ₱7.01 | 1.97M shares | ₱13.85 Million | -₱0.03 | -0.43% |
| Mar 28, 2025 | ₱7.04 | ₱7.14 | ₱7.04 | 3.91M shares | ₱27.71 Million | +₱0.01 | +0.14% |
| Mar 27, 2025 | ₱7.03 | ₱7.28 | ₱7.01 | 5.10M shares | ₱36.23 Million | -₱0.26 | -3.70% |
| Mar 26, 2025 | ₱7.30 | ₱7.47 | ₱7.22 | 3.91M shares | ₱28.72 Million | -₱0.17 | -2.28% |
| Mar 25, 2025 | ₱7.47 | ₱7.58 | ₱7.47 | 504K shares | ₱3.79 Million | -₱0.02 | -0.27% |
| Mar 24, 2025 | ₱7.49 | ₱7.57 | ₱7.42 | 639K shares | ₱4.79 Million | -₱0.01 | -0.13% |
| Mar 21, 2025 | ₱7.50 | ₱7.54 | ₱7.35 | 3.70M shares | ₱27.46 Million | +₱0.31 | +4.17% |
| Mar 20, 2025 | ₱7.20 | ₱7.32 | ₱7.20 | 1.74M shares | ₱12.62 Million | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱7.20 | ₱7.44 | ₱7.20 | 8.09M shares | ₱58.53 Million | -₱0.21 | -2.96% |
| Mar 18, 2025 | ₱7.42 | ₱7.46 | ₱7.30 | 5.13M shares | ₱37.89 Million | +₱0.16 | +2.20% |
| Mar 17, 2025 | ₱7.26 | ₱7.80 | ₱7.23 | 5.80M shares | ₱42.72 Million | -₱0.50 | -6.92% |
| Mar 14, 2025 | ₱7.80 | ₱7.94 | ₱7.66 | 2.37M shares | ₱18.39 Million | -₱0.11 | -1.39% |
| Mar 13, 2025 | ₱7.91 | ₱8.05 | ₱7.88 | 522K shares | ₱4.13 Million | -₱0.09 | -1.13% |
| Mar 12, 2025 | ₱8.00 | ₱8.07 | ₱7.85 | 5.12M shares | ₱40.95 Million | -₱0.05 | -0.62% |
| Mar 11, 2025 | ₱8.05 | ₱8.10 | ₱7.76 | 2.39M shares | ₱19.02 Million | -₱0.03 | -0.37% |
| Mar 10, 2025 | ₱8.08 | ₱8.26 | ₱8.05 | 981K shares | ₱7.93 Million | -₱0.02 | -0.25% |
| Mar 07, 2025 | ₱8.10 | ₱8.30 | ₱7.98 | 3.89M shares | ₱31.49 Million | -₱0.15 | -1.82% |
| Mar 06, 2025 | ₱8.25 | ₱8.25 | ₱8.15 | 1.08M shares | ₱8.87 Million | -₱0.03 | -0.36% |
| Mar 05, 2025 | ₱8.28 | ₱8.28 | ₱8.12 | 1.42M shares | ₱11.68 Million | +₱0.14 | +1.72% |
| Mar 04, 2025 | ₱8.14 | ₱8.19 | ₱7.71 | 1.49M shares | ₱12.01 Million | +₱0.25 | +3.04% |
| Mar 03, 2025 | ₱7.90 | ₱8.00 | ₱7.52 | 1.95M shares | ₱15.22 Million | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱7.90 | ₱8.14 | ₱7.90 | 10.29M shares | ₱82.17 Million | -₱0.22 | -2.83% |
| Feb 27, 2025 | ₱8.13 | ₱8.17 | ₱7.99 | 2.27M shares | ₱18.26 Million | +₱0.03 | +0.37% |
| Feb 26, 2025 | ₱8.10 | ₱8.10 | ₱7.91 | 1.53M shares | ₱12.28 Million | +₱0.13 | +1.63% |
| Feb 25, 2025 | ₱7.97 | ₱8.17 | ₱7.92 | 3.18M shares | ₱25.53 Million | -₱0.13 | -1.60% |
| Feb 24, 2025 | ₱8.10 | ₱8.47 | ₱8.00 | 2.63M shares | ₱21.21 Million | -₱0.23 | -2.88% |
| Feb 21, 2025 | ₱8.34 | ₱8.39 | ₱7.91 | 8.13M shares | ₱66.69 Million | +₱0.19 | +2.33% |
| Feb 20, 2025 | ₱8.15 | ₱8.52 | ₱8.11 | 4.02M shares | ₱33.31 Million | -₱0.34 | -4.23% |
| Feb 19, 2025 | ₱8.51 | ₱8.80 | ₱8.44 | 3.26M shares | ₱27.82 Million | +₱0.07 | +0.83% |
| Feb 18, 2025 | ₱8.44 | ₱8.56 | ₱8.34 | 797K shares | ₱6.72 Million | -₱0.02 | -0.24% |
| Feb 17, 2025 | ₱8.46 | ₱8.58 | ₱8.36 | 1.35M shares | ₱11.41 Million | +₱0.02 | +0.24% |
| Feb 14, 2025 | ₱8.44 | ₱8.58 | ₱8.35 | 817K shares | ₱6.90 Million | +₱0.04 | +0.48% |
| Feb 13, 2025 | ₱8.40 | ₱8.64 | ₱8.33 | 2.72M shares | ₱22.95 Million | +₱0.07 | +0.84% |
| Feb 12, 2025 | ₱8.33 | ₱8.96 | ₱8.20 | 6.05M shares | ₱50.83 Million | -₱0.59 | -7.03% |
| Feb 11, 2025 | ₱8.96 | ₱9.00 | ₱8.86 | 2.70M shares | ₱24.12 Million | +₱0.03 | +0.34% |
| Feb 10, 2025 | ₱8.93 | ₱9.24 | ₱8.93 | 5.47M shares | ₱49.26 Million | -₱0.11 | -1.22% |
| Feb 07, 2025 | ₱9.04 | ₱9.24 | ₱8.95 | 4.02M shares | ₱36.21 Million | -₱0.04 | -0.44% |
| Feb 06, 2025 | ₱9.08 | ₱9.70 | ₱9.08 | 11.26M shares | ₱105.21 Million | -₱0.13 | -1.41% |
| Feb 05, 2025 | ₱9.21 | ₱9.47 | ₱8.98 | 12.33M shares | ₱113.74 Million | +₱0.50 | +5.38% |
| Feb 04, 2025 | ₱8.74 | ₱8.84 | ₱8.00 | 20.28M shares | ₱172.87 Million | +₱0.81 | +9.25% |
| Feb 03, 2025 | ₱8.00 | ₱8.52 | ₱7.99 | 42.76M shares | ₱347.54 Million | -₱0.38 | -4.76% |
| Jan 31, 2025 | ₱8.40 | ₱9.20 | ₱8.40 | 96.67M shares | ₱819.05 Million | -₱0.14 | -1.64% |
| Jan 30, 2025 | ₱8.54 | ₱8.82 | ₱8.12 | 21.59M shares | ₱183.00 Million | +₱0.14 | +1.67% |
| Jan 28, 2025 | ₱8.40 | ₱9.87 | ₱8.40 | 9.34M shares | ₱81.98 Million | -₱0.68 | -8.10% |
| Jan 27, 2025 | ₱9.14 | ₱9.57 | ₱9.08 | 8.34M shares | ₱76.33 Million | -₱0.21 | -2.25% |
| Jan 24, 2025 | ₱9.35 | ₱9.40 | ₱9.27 | 348K shares | ₱3.25 Million | +₱0.07 | +0.75% |
| Jan 23, 2025 | ₱9.28 | ₱9.54 | ₱9.26 | 1.58M shares | ₱14.68 Million | -₱0.14 | -1.49% |
| Jan 22, 2025 | ₱9.42 | ₱9.79 | ₱9.42 | 2.77M shares | ₱26.42 Million | -₱0.34 | -3.58% |
| Jan 21, 2025 | ₱9.77 | ₱9.91 | ₱9.77 | 3.04M shares | ₱29.73 Million | -₱0.04 | -0.41% |
| Jan 20, 2025 | ₱9.81 | ₱10.06 | ₱9.81 | 1.36M shares | ₱13.50 Million | -₱0.08 | -0.81% |
| Jan 17, 2025 | ₱9.89 | ₱10.52 | ₱9.81 | 3.62M shares | ₱35.93 Million | -₱0.17 | -1.69% |
| Jan 16, 2025 | ₱10.06 | ₱10.16 | ₱9.99 | 1.56M shares | ₱15.63 Million | +₱0.02 | +0.20% |
| Jan 15, 2025 | ₱10.04 | ₱10.22 | ₱9.90 | 2.07M shares | ₱20.82 Million | -₱0.02 | -0.20% |
| Jan 14, 2025 | ₱10.06 | ₱10.64 | ₱10.00 | 3.64M shares | ₱36.93 Million | -₱0.42 | -4.19% |
| Jan 13, 2025 | ₱10.50 | ₱10.78 | ₱10.38 | 1.99M shares | ₱20.94 Million | -₱0.04 | -0.38% |
| Jan 10, 2025 | ₱10.54 | ₱11.20 | ₱10.54 | 4.41M shares | ₱47.12 Million | -₱0.46 | -4.36% |
| Jan 09, 2025 | ₱11.02 | ₱12.00 | ₱10.84 | 4.32M shares | ₱48.11 Million | -₱0.75 | -6.77% |
| Jan 08, 2025 | ₱11.82 | ₱12.80 | ₱11.82 | 3.23M shares | ₱39.32 Million | -₱0.99 | -8.37% |
| Jan 07, 2025 | ₱12.90 | ₱13.56 | ₱12.80 | 2.35M shares | ₱30.71 Million | -₱0.63 | -4.87% |
| Jan 06, 2025 | ₱13.56 | ₱14.08 | ₱13.48 | 480K shares | ₱6.56 Million | -₱0.50 | -3.69% |
| Jan 03, 2025 | ₱14.08 | ₱14.38 | ₱14.08 | 515K shares | ₱7.28 Million | -₱0.29 | -2.09% |
| Jan 02, 2025 | ₱14.38 | ₱14.38 | ₱13.96 | 1.02M shares | ₱14.31 Million | +₱0.08 | +0.56% |
| Dec 27, 2024 | ₱14.30 | ₱14.30 | ₱13.80 | 533K shares | ₱7.51 Million | +₱0.45 | +3.17% |
| Dec 26, 2024 | ₱13.86 | ₱13.86 | ₱13.32 | 1.96M shares | ₱26.49 Million | +₱0.52 | +3.74% |
| Dec 23, 2024 | ₱13.36 | ₱13.36 | ₱12.88 | 281K shares | ₱3.74 Million | +₱0.37 | +2.77% |
| Dec 20, 2024 | ₱13.00 | ₱13.14 | ₱12.94 | 843K shares | ₱10.95 Million | +₱0.02 | +0.15% |
| Dec 19, 2024 | ₱12.98 | ₱13.08 | ₱12.96 | 805K shares | ₱10.46 Million | -₱0.02 | -0.15% |
| Dec 18, 2024 | ₱13.00 | ₱13.10 | ₱13.00 | 3.45M shares | ₱44.83 Million | -₱0.20 | -1.52% |
| Dec 17, 2024 | ₱13.20 | ₱13.30 | ₱13.00 | 4.21M shares | ₱54.80 Million | -₱0.16 | -1.20% |
| Dec 16, 2024 | ₱13.36 | ₱13.36 | ₱13.14 | 2.00M shares | ₱26.72 Million | +₱0.08 | +0.60% |
| Dec 13, 2024 | ₱13.28 | ₱13.28 | ₱12.98 | 777K shares | ₱10.11 Million | +₱0.29 | +2.15% |
| Dec 12, 2024 | ₱13.00 | ₱13.08 | ₱12.94 | 2.34M shares | ₱30.37 Million | -₱0.02 | -0.15% |
| Dec 11, 2024 | ₱13.02 | ₱13.74 | ₱13.00 | 2.90M shares | ₱38.04 Million | -₱0.65 | -4.96% |
| Dec 10, 2024 | ₱13.70 | ₱13.70 | ₱13.36 | 1.02M shares | ₱13.82 Million | +₱0.29 | +2.09% |
| Dec 09, 2024 | ₱13.42 | ₱13.88 | ₱13.42 | 3.42M shares | ₱45.94 Million | -₱0.44 | -3.31% |
| Dec 06, 2024 | ₱13.88 | ₱13.88 | ₱13.46 | 854K shares | ₱11.57 Million | +₱0.37 | +2.66% |
| Dec 05, 2024 | ₱13.52 | ₱14.08 | ₱13.48 | 4.35M shares | ₱58.68 Million | -₱0.41 | -3.01% |
| Dec 04, 2024 | ₱13.94 | ₱14.02 | ₱13.40 | 796K shares | ₱10.98 Million | +₱0.45 | +3.26% |
| Dec 03, 2024 | ₱13.50 | ₱13.74 | ₱13.48 | 500K shares | ₱6.79 Million | +₱0.10 | +0.75% |
| Dec 02, 2024 | ₱13.40 | ₱13.48 | ₱13.00 | 436K shares | ₱5.83 Million | +₱0.41 | +3.08% |
This historical data puts the recent movement of the WLCON stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where WLCON sits within its recent range.
Price & Volume Charts
Visual representation of WLCON historical performance for the selected period
Historical Price Chart
The chart displays WLCON closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in WLCON price history for the selected period
Apr
2025
April 21, 2025
Lowest Price
₱5.68
Lowest price of ₱5.68 recorded, marking the period's minimum valuation, with a -0.35% decline on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱6.21
(-11.29%)
Single-day loss of -11.29% with ₱0.70 price decrease, the largest percentage drop in this period, with 5.05M shares traded during the decline
Feb
2025
February 04, 2025
Biggest Daily Gain
₱8.74
(+9.25%)
Single-day gain of 9.25% with ₱0.81 price increase, the largest percentage rise in this period, with 20.28M shares changing hands
Jan
2025
January 31, 2025
Highest Trading Volume
₱8.40
96.67M Shares (₱812.05M total value)
Most actively traded day with 96.67M shares (₱812.05M total value) at ₱8.40 per share, indicating peak investor activity
Jan
2025
January 02, 2025
Highest Price
₱14.38
Peak price of ₱14.38 reached during this period, representing the stock's maximum value, with 1.02M shares traded and +0.56% price movement on that day
Historical Insights
Statistical analysis of WLCON price movements for the selected period
Long-Term Trend (MA200)
Bearish
WLCON is trading 12.2% below the 200-day Moving Average (₱8.06). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
WLCON showed high volatility with a standard deviation of 3.1% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 30, 2024 to November 30, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, WLCON recorded 105 positive days, 128 negative days, and 10 unchanged days, resulting in a win rate of 43.2% for the period.
Average Daily Change
-0.20%
The stock demonstrated an average daily change of -0.20%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱8.70
The trading range spread for WLCON was ₱8.70, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to WLCON by sector and industry.
Historical Price Data FAQs
Common questions about WLCON stock price history page
What is the WLCON stock price history page?
The WLCON stock price history page provides comprehensive historical trading data for Wilcon Depot, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is WLCON's 52-week trading range?
WLCON has traded between ₱5.68 and ₱14.38 over the past 52 weeks for Wilcon Depot, Inc., representing a price range of 153.2%. Currently trading at ₱7.08, the stock is 24.6% above its 52-week low and 50.8% below its 52-week high.
How has WLCON performed year-to-date (YTD)?
Year-to-date in 2025, WLCON has declined 50.8% from ₱14.38 to ₱7.08 for Wilcon Depot, Inc.. The stock reached a YTD high of ₱14.38 and a low of ₱5.68.
What is WLCON's 50-day moving average (MA50)?
The 50-day moving average for Wilcon Depot, Inc. (WLCON) is ₱8.11. The stock is currently trading below this level at ₱7.08, which is 12.7% below the 50-day MA.
What is WLCON's 200-day moving average (MA200)?
The 200-day moving average for Wilcon Depot, Inc. (WLCON) is ₱8.06. The stock is currently trading below this key long-term indicator at ₱7.08, which is 12.2% below the 200-day MA.