- Stock Price
- Price History
- Dividends
- Dividend History
WLCON Stock Price History - Wilcon Depot, Inc.
Best Day (1Y)
₱7.49
January 19, 2026
Worst Day (1Y)
₱5.10
November 10, 2026
Average Volume (1Y)
1.94M
Daily Average
Most Traded (1Y)
30.22M
February 11, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | ₱5.14 | ₱5.15 | ₱5.07 | 252K shares | ₱1.29 Million | +₱0.04 | +0.78% |
| Nov 10, 2026 | ₱5.10 | ₱5.16 | ₱5.02 | 934K shares | ₱4.73 Million | ₱0.00 | 0.00% |
| Nov 09, 2026 | ₱5.10 | ₱5.24 | ₱5.06 | 1.79M shares | ₱9.15 Million | -₱0.14 | -2.67% |
| Nov 06, 2026 | ₱5.24 | ₱5.25 | ₱5.15 | 405K shares | ₱2.12 Million | -₱0.01 | -0.19% |
| Nov 05, 2026 | ₱5.25 | ₱5.25 | ₱5.10 | 200K shares | ₱1.04 Million | +₱0.15 | +2.94% |
| Nov 04, 2026 | ₱5.10 | ₱5.20 | ₱5.05 | 1.10M shares | ₱5.62 Million | -₱0.01 | -0.20% |
| Nov 03, 2026 | ₱5.11 | ₱5.20 | ₱5.11 | 445K shares | ₱2.30 Million | -₱0.08 | -1.54% |
| Oct 30, 2026 | ₱5.19 | ₱5.21 | ₱5.17 | 475K shares | ₱2.47 Million | -₱0.01 | -0.19% |
| Oct 29, 2026 | ₱5.20 | ₱5.25 | ₱5.18 | 1.86M shares | ₱9.69 Million | ₱0.00 | 0.00% |
| Oct 28, 2026 | ₱5.20 | ₱5.24 | ₱5.18 | 1.36M shares | ₱7.08 Million | +₱0.03 | +0.58% |
| Oct 27, 2026 | ₱5.17 | ₱5.51 | ₱5.17 | 2.74M shares | ₱14.35 Million | -₱0.14 | -2.64% |
| Oct 26, 2026 | ₱5.31 | ₱5.40 | ₱5.26 | 1.75M shares | ₱9.28 Million | -₱0.07 | -1.30% |
| Oct 23, 2026 | ₱5.38 | ₱5.40 | ₱5.37 | 1.10M shares | ₱5.92 Million | -₱0.01 | -0.19% |
| Oct 22, 2026 | ₱5.39 | ₱5.45 | ₱5.39 | 1.46M shares | ₱7.90 Million | -₱0.02 | -0.37% |
| Oct 21, 2026 | ₱5.41 | ₱5.45 | ₱5.35 | 1.32M shares | ₱7.15 Million | -₱0.01 | -0.18% |
| Oct 20, 2026 | ₱5.42 | ₱5.50 | ₱5.42 | 452K shares | ₱2.47 Million | -₱0.08 | -1.45% |
| Oct 19, 2026 | ₱5.50 | ₱5.54 | ₱5.46 | 812K shares | ₱4.46 Million | -₱0.03 | -0.54% |
| Oct 16, 2026 | ₱5.53 | ₱5.60 | ₱5.48 | 3.01M shares | ₱16.62 Million | -₱0.07 | -1.25% |
| Oct 15, 2026 | ₱5.60 | ₱5.60 | ₱5.50 | 286K shares | ₱1.60 Million | +₱0.02 | +0.36% |
| Oct 14, 2026 | ₱5.58 | ₱5.60 | ₱5.50 | 536K shares | ₱2.98 Million | -₱0.02 | -0.36% |
| Oct 13, 2026 | ₱5.60 | ₱5.62 | ₱5.53 | 283K shares | ₱1.58 Million | ₱0.00 | 0.00% |
| Oct 12, 2026 | ₱5.60 | ₱5.65 | ₱5.55 | 234K shares | ₱1.31 Million | ₱0.00 | 0.00% |
| Oct 09, 2026 | ₱5.60 | ₱5.64 | ₱5.50 | 616K shares | ₱3.44 Million | +₱0.10 | +1.82% |
| Oct 08, 2026 | ₱5.50 | ₱5.56 | ₱5.48 | 234K shares | ₱1.29 Million | ₱0.00 | 0.00% |
| Oct 07, 2026 | ₱5.50 | ₱5.56 | ₱5.49 | 387K shares | ₱2.13 Million | -₱0.06 | -1.08% |
| Oct 06, 2026 | ₱5.56 | ₱5.60 | ₱5.50 | 284K shares | ₱1.58 Million | +₱0.06 | +1.09% |
| Oct 05, 2026 | ₱5.50 | ₱5.61 | ₱5.49 | 611K shares | ₱3.37 Million | ₱0.00 | 0.00% |
| Oct 02, 2026 | ₱5.50 | ₱5.68 | ₱5.50 | 899K shares | ₱5.01 Million | -₱0.13 | -2.31% |
| Oct 01, 2026 | ₱5.63 | ₱5.66 | ₱5.55 | 571K shares | ₱3.19 Million | -₱0.04 | -0.71% |
| Sep 30, 2026 | ₱5.67 | ₱5.75 | ₱5.60 | 472K shares | ₱2.69 Million | +₱0.02 | +0.35% |
| Sep 29, 2026 | ₱5.65 | ₱5.65 | ₱5.58 | 330K shares | ₱1.86 Million | ₱0.00 | 0.00% |
| Sep 28, 2026 | ₱5.65 | ₱5.65 | ₱5.55 | 449K shares | ₱2.51 Million | +₱0.05 | +0.89% |
| Sep 25, 2026 | ₱5.60 | ₱5.66 | ₱5.60 | 868K shares | ₱4.88 Million | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱5.60 | ₱5.65 | ₱5.59 | 858K shares | ₱4.81 Million | ₱0.00 | 0.00% |
| Sep 23, 2026 | ₱5.60 | ₱5.70 | ₱5.60 | 502K shares | ₱2.83 Million | -₱0.10 | -1.75% |
| Sep 22, 2026 | ₱5.70 | ₱5.74 | ₱5.67 | 524K shares | ₱2.99 Million | ₱0.00 | 0.00% |
| Sep 21, 2026 | ₱5.70 | ₱5.75 | ₱5.60 | 1.09M shares | ₱6.23 Million | ₱0.00 | 0.00% |
| Sep 18, 2026 | ₱5.70 | ₱5.70 | ₱5.58 | 1.13M shares | ₱6.34 Million | +₱0.10 | +1.79% |
| Sep 17, 2026 | ₱5.60 | ₱5.66 | ₱5.49 | 2.46M shares | ₱13.78 Million | +₱0.11 | +2.00% |
| Sep 16, 2026 | ₱5.49 | ₱5.60 | ₱5.48 | 2.11M shares | ₱11.65 Million | -₱0.11 | -1.96% |
| Sep 15, 2026 | ₱5.60 | ₱5.75 | ₱5.58 | 1.11M shares | ₱6.26 Million | -₱0.05 | -0.88% |
| Sep 14, 2026 | ₱5.65 | ₱5.66 | ₱5.60 | 1.83M shares | ₱10.25 Million | ₱0.00 | 0.00% |
| Sep 11, 2026 | ₱5.65 | ₱5.70 | ₱5.63 | 791K shares | ₱4.47 Million | -₱0.05 | -0.88% |
| Sep 10, 2026 | ₱5.70 | ₱5.74 | ₱5.67 | 1.02M shares | ₱5.80 Million | +₱0.01 | +0.18% |
| Sep 09, 2026 | ₱5.69 | ₱5.80 | ₱5.66 | 495K shares | ₱2.82 Million | -₱0.11 | -1.90% |
| Sep 08, 2026 | ₱5.80 | ₱5.88 | ₱5.78 | 386K shares | ₱2.25 Million | -₱0.08 | -1.36% |
| Sep 07, 2026 | ₱5.88 | ₱5.88 | ₱5.73 | 923K shares | ₱5.33 Million | +₱0.19 | +3.16% |
| Sep 04, 2026 | ₱5.70 | ₱5.75 | ₱5.65 | 1.52M shares | ₱8.62 Million | +₱0.07 | +1.24% |
| Sep 03, 2026 | ₱5.63 | ₱5.70 | ₱5.60 | 824K shares | ₱4.63 Million | +₱0.03 | +0.54% |
| Sep 02, 2026 | ₱5.60 | ₱5.72 | ₱5.56 | 2.06M shares | ₱11.52 Million | -₱0.12 | -2.10% |
| Sep 01, 2026 | ₱5.72 | ₱5.90 | ₱5.71 | 1.46M shares | ₱8.40 Million | -₱0.17 | -2.89% |
| Aug 28, 2026 | ₱5.89 | ₱6.00 | ₱5.87 | 488K shares | ₱2.89 Million | -₱0.01 | -0.17% |
| Aug 27, 2026 | ₱5.90 | ₱6.08 | ₱5.85 | 447K shares | ₱2.65 Million | -₱0.17 | -2.96% |
| Aug 26, 2026 | ₱6.08 | ₱6.14 | ₱5.85 | 1.02M shares | ₱6.17 Million | +₱0.11 | +1.84% |
| Aug 25, 2026 | ₱5.97 | ₱5.97 | ₱5.85 | 508K shares | ₱3.00 Million | +₱0.11 | +1.88% |
| Aug 24, 2026 | ₱5.86 | ₱6.00 | ₱5.83 | 716K shares | ₱4.20 Million | -₱0.14 | -2.33% |
| Aug 20, 2026 | ₱6.00 | ₱6.09 | ₱5.96 | 295K shares | ₱1.77 Million | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱6.00 | ₱6.15 | ₱5.91 | 682K shares | ₱4.06 Million | -₱0.15 | -2.44% |
| Aug 18, 2026 | ₱6.15 | ₱6.20 | ₱6.02 | 730K shares | ₱4.49 Million | -₱0.01 | -0.16% |
| Aug 17, 2026 | ₱6.16 | ₱6.17 | ₱5.97 | 2.13M shares | ₱12.98 Million | +₱0.20 | +3.18% |
| Aug 14, 2026 | ₱5.97 | ₱6.01 | ₱5.83 | 440K shares | ₱2.63 Million | +₱0.14 | +2.40% |
| Aug 13, 2026 | ₱5.83 | ₱5.88 | ₱5.76 | 682K shares | ₱3.96 Million | -₱0.01 | -0.17% |
| Aug 12, 2026 | ₱5.84 | ₱5.98 | ₱5.75 | 1.30M shares | ₱7.55 Million | -₱0.12 | -2.01% |
| Aug 11, 2026 | ₱5.96 | ₱6.07 | ₱5.90 | 890K shares | ₱5.31 Million | +₱0.01 | +0.17% |
| Aug 10, 2026 | ₱5.95 | ₱5.96 | ₱5.81 | 275K shares | ₱1.63 Million | -₱0.01 | -0.17% |
| Aug 07, 2026 | ₱5.96 | ₱5.98 | ₱5.89 | 211K shares | ₱1.26 Million | +₱0.07 | +1.19% |
| Aug 06, 2026 | ₱5.89 | ₱5.97 | ₱5.82 | 732K shares | ₱4.34 Million | +₱0.08 | +1.38% |
| Aug 05, 2026 | ₱5.81 | ₱5.90 | ₱5.73 | 191K shares | ₱1.11 Million | +₱0.08 | +1.40% |
| Aug 04, 2026 | ₱5.73 | ₱5.90 | ₱5.70 | 435K shares | ₱2.52 Million | -₱0.14 | -2.39% |
| Aug 03, 2026 | ₱5.87 | ₱5.88 | ₱5.72 | 590K shares | ₱3.43 Million | +₱0.12 | +2.09% |
| Jul 31, 2026 | ₱5.75 | ₱5.76 | ₱5.69 | 610K shares | ₱3.49 Million | +₱0.02 | +0.35% |
| Jul 30, 2026 | ₱5.73 | ₱5.74 | ₱5.70 | 445K shares | ₱2.54 Million | +₱0.02 | +0.35% |
| Jul 29, 2026 | ₱5.71 | ₱5.72 | ₱5.64 | 520K shares | ₱2.96 Million | +₱0.03 | +0.53% |
| Jul 28, 2026 | ₱5.68 | ₱5.69 | ₱5.60 | 11.64M shares | ₱65.74 Million | +₱0.03 | +0.53% |
| Jul 27, 2026 | ₱5.65 | ₱5.68 | ₱5.60 | 252K shares | ₱1.41 Million | +₱0.10 | +1.80% |
| Jul 24, 2026 | ₱5.55 | ₱5.60 | ₱5.51 | 591K shares | ₱3.28 Million | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱5.55 | ₱5.71 | ₱5.54 | 1.01M shares | ₱5.68 Million | -₱0.13 | -2.29% |
| Jul 22, 2026 | ₱5.68 | ₱5.71 | ₱5.66 | 295K shares | ₱1.67 Million | +₱0.02 | +0.35% |
| Jul 21, 2026 | ₱5.66 | ₱5.74 | ₱5.66 | 637K shares | ₱3.62 Million | -₱0.08 | -1.39% |
| Jul 20, 2026 | ₱5.74 | ₱5.77 | ₱5.71 | 513K shares | ₱2.95 Million | +₱0.03 | +0.53% |
| Jul 17, 2026 | ₱5.71 | ₱5.74 | ₱5.69 | 1.41M shares | ₱8.06 Million | +₱0.02 | +0.35% |
| Jul 16, 2026 | ₱5.69 | ₱5.74 | ₱5.65 | 556K shares | ₱3.17 Million | +₱0.04 | +0.71% |
| Jul 15, 2026 | ₱5.65 | ₱5.75 | ₱5.62 | 665K shares | ₱3.78 Million | -₱0.03 | -0.53% |
| Jul 14, 2026 | ₱5.68 | ₱5.73 | ₱5.68 | 572K shares | ₱3.26 Million | -₱0.01 | -0.18% |
| Jul 13, 2026 | ₱5.69 | ₱5.71 | ₱5.65 | 378K shares | ₱2.15 Million | +₱0.04 | +0.71% |
| Jul 10, 2026 | ₱5.65 | ₱5.72 | ₱5.65 | 589K shares | ₱3.34 Million | -₱0.01 | -0.18% |
| Jul 09, 2026 | ₱5.66 | ₱5.76 | ₱5.57 | 761K shares | ₱4.29 Million | -₱0.09 | -1.57% |
| Jul 08, 2026 | ₱5.75 | ₱5.78 | ₱5.67 | 737K shares | ₱4.22 Million | +₱0.05 | +0.88% |
| Jul 07, 2026 | ₱5.70 | ₱5.74 | ₱5.65 | 641K shares | ₱3.65 Million | +₱0.05 | +0.88% |
| Jul 06, 2026 | ₱5.65 | ₱5.77 | ₱5.64 | 670K shares | ₱3.82 Million | +₱0.01 | +0.18% |
| Jul 03, 2026 | ₱5.64 | ₱5.67 | ₱5.60 | 1.53M shares | ₱8.61 Million | +₱0.18 | +3.11% |
| Jul 02, 2026 | ₱5.47 | ₱5.64 | ₱5.46 | 1.32M shares | ₱7.30 Million | -₱0.08 | -1.44% |
| Jul 01, 2026 | ₱5.55 | ₱5.64 | ₱5.54 | 685K shares | ₱3.84 Million | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱5.55 | ₱5.68 | ₱5.51 | 407K shares | ₱2.27 Million | -₱0.09 | -1.60% |
| Jun 29, 2026 | ₱5.64 | ₱5.64 | ₱5.50 | 282K shares | ₱1.57 Million | +₱0.15 | +2.73% |
| Jun 26, 2026 | ₱5.49 | ₱5.60 | ₱5.49 | 458K shares | ₱2.53 Million | -₱0.08 | -1.44% |
| Jun 25, 2026 | ₱5.57 | ₱5.63 | ₱5.39 | 1.00M shares | ₱5.52 Million | -₱0.03 | -0.54% |
| Jun 24, 2026 | ₱5.60 | ₱5.62 | ₱5.52 | 117K shares | ₱657K | -₱0.01 | -0.18% |
| Jun 23, 2026 | ₱5.61 | ₱5.64 | ₱5.48 | 563K shares | ₱3.12 Million | +₱0.13 | +2.37% |
| Jun 22, 2026 | ₱5.48 | ₱5.73 | ₱5.48 | 1.13M shares | ₱6.28 Million | -₱0.23 | -4.20% |
| Jun 19, 2026 | ₱5.72 | ₱5.80 | ₱5.63 | 801K shares | ₱4.59 Million | +₱0.09 | +1.60% |
| Jun 18, 2026 | ₱5.63 | ₱5.63 | ₱5.57 | 224K shares | ₱1.26 Million | +₱0.04 | +0.72% |
| Jun 17, 2026 | ₱5.59 | ₱5.64 | ₱5.55 | 1.12M shares | ₱6.23 Million | -₱0.05 | -0.89% |
| Jun 16, 2026 | ₱5.64 | ₱5.80 | ₱5.56 | 1.39M shares | ₱7.80 Million | -₱0.01 | -0.18% |
| Jun 15, 2026 | ₱5.65 | ₱5.85 | ₱5.50 | 828K shares | ₱4.66 Million | +₱0.21 | +3.67% |
| Jun 11, 2026 | ₱5.45 | ₱5.46 | ₱5.43 | 347K shares | ₱1.89 Million | -₱0.01 | -0.18% |
| Jun 10, 2026 | ₱5.46 | ₱5.57 | ₱5.46 | 2.83M shares | ₱15.57 Million | -₱0.06 | -1.09% |
| Jun 09, 2026 | ₱5.52 | ₱5.66 | ₱5.52 | 1.01M shares | ₱5.64 Million | -₱0.04 | -0.72% |
| Jun 08, 2026 | ₱5.56 | ₱5.61 | ₱5.48 | 1.62M shares | ₱9.00 Million | -₱0.06 | -1.07% |
| Jun 05, 2026 | ₱5.62 | ₱5.65 | ₱5.56 | 1.79M shares | ₱10.07 Million | -₱0.01 | -0.18% |
| Jun 04, 2026 | ₱5.63 | ₱5.67 | ₱5.56 | 366K shares | ₱2.05 Million | -₱0.03 | -0.53% |
| Jun 03, 2026 | ₱5.66 | ₱5.70 | ₱5.55 | 1.86M shares | ₱10.46 Million | -₱0.04 | -0.70% |
| Jun 02, 2026 | ₱5.70 | ₱5.71 | ₱5.63 | 1.88M shares | ₱10.68 Million | +₱0.01 | +0.18% |
| Jun 01, 2026 | ₱5.69 | ₱5.80 | ₱5.65 | 1.64M shares | ₱9.34 Million | -₱0.11 | -1.90% |
| May 29, 2026 | ₱5.80 | ₱5.99 | ₱5.78 | 3.10M shares | ₱18.01 Million | -₱0.10 | -1.69% |
| May 28, 2026 | ₱5.90 | ₱5.98 | ₱5.80 | 2.92M shares | ₱17.13 Million | -₱0.08 | -1.34% |
| May 26, 2026 | ₱5.98 | ₱6.07 | ₱5.95 | 129K shares | ₱772K | -₱0.02 | -0.33% |
| May 25, 2026 | ₱6.00 | ₱6.07 | ₱6.00 | 138K shares | ₱830K | +₱0.10 | +1.69% |
| May 22, 2026 | ₱5.90 | ₱6.07 | ₱5.90 | 975K shares | ₱5.78 Million | -₱0.10 | -1.67% |
| May 21, 2026 | ₱6.00 | ₱6.08 | ₱6.00 | 253K shares | ₱1.52 Million | ₱0.00 | 0.00% |
| May 20, 2026 | ₱6.00 | ₱6.07 | ₱6.00 | 89K shares | ₱535K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱6.00 | ₱6.07 | ₱5.97 | 128K shares | ₱768K | -₱0.06 | -0.99% |
| May 18, 2026 | ₱6.06 | ₱6.06 | ₱5.90 | 485K shares | ₱2.88 Million | +₱0.13 | +2.19% |
| May 15, 2026 | ₱5.93 | ₱6.04 | ₱5.90 | 378K shares | ₱2.24 Million | +₱0.02 | +0.34% |
| May 14, 2026 | ₱5.91 | ₱5.99 | ₱5.89 | 281K shares | ₱1.66 Million | ₱0.00 | 0.00% |
| May 13, 2026 | ₱5.91 | ₱6.10 | ₱5.88 | 1.52M shares | ₱9.03 Million | -₱0.09 | -1.50% |
| May 12, 2026 | ₱6.00 | ₱6.16 | ₱5.98 | 1.86M shares | ₱11.20 Million | -₱0.16 | -2.60% |
| May 11, 2026 | ₱6.16 | ₱6.22 | ₱6.15 | 506K shares | ₱3.13 Million | -₱0.03 | -0.48% |
| May 08, 2026 | ₱6.19 | ₱6.20 | ₱6.16 | 1.24M shares | ₱7.66 Million | +₱0.03 | +0.49% |
| May 07, 2026 | ₱6.16 | ₱6.19 | ₱6.14 | 253K shares | ₱1.56 Million | ₱0.00 | 0.00% |
| May 06, 2026 | ₱6.16 | ₱6.22 | ₱6.15 | 374K shares | ₱2.31 Million | -₱0.01 | -0.16% |
| May 05, 2026 | ₱6.17 | ₱6.20 | ₱6.15 | 393K shares | ₱2.42 Million | -₱0.03 | -0.48% |
| May 04, 2026 | ₱6.20 | ₱6.21 | ₱6.16 | 1.37M shares | ₱8.50 Million | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱6.20 | ₱6.27 | ₱6.17 | 2.93M shares | ₱18.17 Million | -₱0.02 | -0.32% |
| Apr 29, 2026 | ₱6.22 | ₱6.23 | ₱6.15 | 754K shares | ₱4.67 Million | +₱0.01 | +0.16% |
| Apr 28, 2026 | ₱6.21 | ₱6.38 | ₱6.18 | 1.60M shares | ₱9.93 Million | -₱0.04 | -0.64% |
| Apr 27, 2026 | ₱6.25 | ₱6.37 | ₱6.14 | 1.94M shares | ₱12.00 Million | +₱0.04 | +0.64% |
| Apr 24, 2026 | ₱6.21 | ₱6.33 | ₱6.20 | 1.22M shares | ₱7.59 Million | -₱0.12 | -1.90% |
| Apr 23, 2026 | ₱6.33 | ₱6.55 | ₱6.25 | 1.28M shares | ₱8.11 Million | -₱0.16 | -2.47% |
| Apr 22, 2026 | ₱6.49 | ₱6.60 | ₱6.40 | 10.26M shares | ₱67.02 Million | +₱0.10 | +1.56% |
| Apr 21, 2026 | ₱6.39 | ₱6.42 | ₱6.20 | 12.97M shares | ₱82.97 Million | +₱0.20 | +3.06% |
| Apr 20, 2026 | ₱6.20 | ₱6.25 | ₱6.08 | 1.82M shares | ₱11.29 Million | +₱0.10 | +1.64% |
| Apr 17, 2026 | ₱6.10 | ₱6.19 | ₱6.09 | 742K shares | ₱4.53 Million | -₱0.05 | -0.81% |
| Apr 16, 2026 | ₱6.15 | ₱6.22 | ₱6.09 | 3.07M shares | ₱18.88 Million | -₱0.30 | -4.95% |
| Apr 15, 2026 | ₱6.47 | ₱6.50 | ₱6.38 | 3.81M shares | ₱24.62 Million | +₱0.08 | +1.25% |
| Apr 14, 2026 | ₱6.39 | ₱6.57 | ₱6.37 | 2.67M shares | ₱17.12 Million | -₱0.01 | -0.16% |
| Apr 13, 2026 | ₱6.40 | ₱6.56 | ₱6.34 | 3.58M shares | ₱22.93 Million | -₱0.16 | -2.44% |
| Apr 10, 2026 | ₱6.56 | ₱6.65 | ₱6.46 | 2.13M shares | ₱13.93 Million | +₱0.10 | +1.55% |
| Apr 08, 2026 | ₱6.46 | ₱6.47 | ₱6.30 | 2.10M shares | ₱13.44 Million | +₱0.27 | +4.19% |
| Apr 07, 2026 | ₱6.20 | ₱6.43 | ₱6.20 | 1.23M shares | ₱7.67 Million | -₱0.04 | -0.64% |
| Apr 06, 2026 | ₱6.24 | ₱6.36 | ₱6.16 | 2.08M shares | ₱12.92 Million | -₱0.11 | -1.73% |
| Apr 01, 2026 | ₱6.35 | ₱6.37 | ₱6.06 | 6.17M shares | ₱39.06 Million | +₱0.35 | +5.48% |
| Mar 31, 2026 | ₱6.02 | ₱6.06 | ₱6.00 | 359K shares | ₱2.16 Million | +₱0.02 | +0.33% |
| Mar 30, 2026 | ₱6.00 | ₱6.13 | ₱5.95 | 3.82M shares | ₱22.91 Million | -₱0.15 | -2.44% |
| Mar 27, 2026 | ₱6.15 | ₱6.16 | ₱6.12 | 2.20M shares | ₱13.52 Million | -₱0.01 | -0.16% |
| Mar 26, 2026 | ₱6.16 | ₱6.20 | ₱6.15 | 1.80M shares | ₱11.08 Million | +₱0.16 | +2.67% |
| Mar 25, 2026 | ₱6.00 | ₱6.00 | ₱5.92 | 1.08M shares | ₱6.48 Million | +₱0.02 | +0.33% |
| Mar 24, 2026 | ₱5.98 | ₱6.00 | ₱5.92 | 587K shares | ₱3.50 Million | +₱0.09 | +1.53% |
| Mar 23, 2026 | ₱5.89 | ₱6.12 | ₱5.86 | 4.26M shares | ₱25.36 Million | -₱0.32 | -5.46% |
| Mar 19, 2026 | ₱6.23 | ₱6.23 | ₱6.18 | 828K shares | ₱5.15 Million | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱6.23 | ₱6.30 | ₱6.18 | 281K shares | ₱1.75 Million | -₱0.02 | -0.32% |
| Mar 17, 2026 | ₱6.25 | ₱6.29 | ₱6.23 | 453K shares | ₱2.83 Million | +₱0.02 | +0.32% |
| Mar 16, 2026 | ₱6.23 | ₱6.24 | ₱6.10 | 846K shares | ₱5.19 Million | +₱0.03 | +0.48% |
| Mar 13, 2026 | ₱6.20 | ₱6.25 | ₱6.12 | 819K shares | ₱5.06 Million | -₱0.04 | -0.64% |
| Mar 12, 2026 | ₱6.24 | ₱6.35 | ₱6.21 | 423K shares | ₱2.64 Million | -₱0.11 | -1.73% |
| Mar 11, 2026 | ₱6.35 | ₱6.45 | ₱6.31 | 494K shares | ₱3.13 Million | -₱0.01 | -0.16% |
| Mar 10, 2026 | ₱6.36 | ₱6.36 | ₱6.20 | 778K shares | ₱4.91 Million | +₱0.16 | +2.58% |
| Mar 09, 2026 | ₱6.20 | ₱6.52 | ₱6.13 | 2.99M shares | ₱18.60 Million | -₱0.33 | -5.34% |
| Mar 06, 2026 | ₱6.55 | ₱6.56 | ₱6.42 | 1.34M shares | ₱8.70 Million | -₱0.01 | -0.15% |
| Mar 05, 2026 | ₱6.56 | ₱6.60 | ₱6.50 | 446K shares | ₱2.92 Million | +₱0.08 | +1.23% |
| Mar 04, 2026 | ₱6.48 | ₱6.72 | ₱6.40 | 3.57M shares | ₱23.34 Million | -₱0.23 | -3.57% |
| Mar 03, 2026 | ₱6.72 | ₱6.78 | ₱6.70 | 806K shares | ₱5.43 Million | -₱0.03 | -0.44% |
| Mar 02, 2026 | ₱6.75 | ₱6.78 | ₱6.67 | 1.12M shares | ₱7.52 Million | -₱0.06 | -0.88% |
| Feb 27, 2026 | ₱6.81 | ₱6.85 | ₱6.80 | 2.99M shares | ₱20.39 Million | +₱0.06 | +0.89% |
| Feb 26, 2026 | ₱6.75 | ₱7.10 | ₱6.73 | 23.19M shares | ₱157.39 Million | -₱0.31 | -4.53% |
| Feb 25, 2026 | ₱7.07 | ₱7.11 | ₱6.98 | 878K shares | ₱6.20 Million | -₱0.02 | -0.28% |
| Feb 24, 2026 | ₱7.09 | ₱7.23 | ₱7.07 | 2.67M shares | ₱18.94 Million | -₱0.14 | -1.94% |
| Feb 23, 2026 | ₱7.23 | ₱7.30 | ₱7.06 | 7.91M shares | ₱57.20 Million | +₱0.15 | +2.12% |
| Feb 20, 2026 | ₱7.08 | ₱7.23 | ₱6.99 | 3.52M shares | ₱25.04 Million | -₱0.02 | -0.28% |
| Feb 19, 2026 | ₱7.10 | ₱7.10 | ₱6.55 | 8.26M shares | ₱55.58 Million | +₱0.56 | +7.90% |
| Feb 18, 2026 | ₱6.58 | ₱6.65 | ₱6.58 | 6.49M shares | ₱42.79 Million | -₱0.02 | -0.30% |
| Feb 16, 2026 | ₱6.60 | ₱6.70 | ₱6.56 | 7.95M shares | ₱52.48 Million | -₱0.10 | -1.49% |
| Feb 13, 2026 | ₱6.70 | ₱6.80 | ₱6.67 | 3.47M shares | ₱23.27 Million | -₱0.08 | -1.18% |
| Feb 12, 2026 | ₱6.78 | ₱6.89 | ₱6.73 | 4.63M shares | ₱31.50 Million | +₱0.11 | +1.65% |
| Feb 11, 2026 | ₱6.67 | ₱6.74 | ₱6.67 | 30.22M shares | ₱201.69 Million | +₱0.02 | +0.30% |
| Feb 10, 2026 | ₱6.65 | ₱6.79 | ₱6.56 | 2.43M shares | ₱16.22 Million | +₱0.04 | +0.61% |
| Feb 09, 2026 | ₱6.61 | ₱6.72 | ₱6.61 | 2.01M shares | ₱13.30 Million | -₱0.10 | -1.49% |
| Feb 06, 2026 | ₱6.71 | ₱6.77 | ₱6.71 | 641K shares | ₱4.32 Million | -₱0.04 | -0.59% |
| Feb 05, 2026 | ₱6.75 | ₱6.90 | ₱6.71 | 2.42M shares | ₱16.37 Million | +₱0.01 | +0.15% |
| Feb 04, 2026 | ₱6.74 | ₱6.93 | ₱6.74 | 2.26M shares | ₱15.44 Million | -₱0.08 | -1.17% |
| Feb 03, 2026 | ₱6.82 | ₱6.90 | ₱6.74 | 2.80M shares | ₱19.13 Million | +₱0.04 | +0.59% |
| Feb 02, 2026 | ₱6.78 | ₱6.85 | ₱6.70 | 813K shares | ₱5.52 Million | +₱0.10 | +1.50% |
| Jan 30, 2026 | ₱6.68 | ₱6.70 | ₱6.68 | 3.87M shares | ₱25.90 Million | -₱0.01 | -0.15% |
| Jan 29, 2026 | ₱6.69 | ₱6.88 | ₱6.67 | 5.17M shares | ₱35.20 Million | -₱0.18 | -2.76% |
| Jan 28, 2026 | ₱6.88 | ₱6.96 | ₱6.80 | 2.57M shares | ₱17.71 Million | -₱0.05 | -0.72% |
| Jan 27, 2026 | ₱6.93 | ₱7.05 | ₱6.93 | 6.25M shares | ₱43.69 Million | -₱0.07 | -1.00% |
| Jan 26, 2026 | ₱7.00 | ₱7.28 | ₱7.00 | 5.92M shares | ₱41.60 Million | -₱0.16 | -2.23% |
| Jan 23, 2026 | ₱7.16 | ₱7.29 | ₱7.08 | 2.00M shares | ₱14.30 Million | -₱0.12 | -1.65% |
| Jan 22, 2026 | ₱7.28 | ₱7.37 | ₱7.19 | 1.65M shares | ₱12.03 Million | +₱0.04 | +0.55% |
| Jan 21, 2026 | ₱7.24 | ₱7.29 | ₱7.16 | 1.69M shares | ₱12.25 Million | +₱0.07 | +0.98% |
| Jan 20, 2026 | ₱7.17 | ₱7.52 | ₱7.15 | 2.94M shares | ₱21.39 Million | -₱0.31 | -4.27% |
| Jan 19, 2026 | ₱7.49 | ₱7.55 | ₱7.40 | 3.01M shares | ₱22.54 Million | +₱0.19 | +2.60% |
| Jan 16, 2026 | ₱7.30 | ₱7.40 | ₱7.28 | 5.13M shares | ₱37.49 Million | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱7.30 | ₱7.40 | ₱7.20 | 8.94M shares | ₱65.27 Million | +₱0.10 | +1.39% |
| Jan 14, 2026 | ₱7.20 | ₱7.30 | ₱7.14 | 10.60M shares | ₱76.14 Million | +₱0.01 | +0.14% |
| Jan 13, 2026 | ₱7.19 | ₱7.40 | ₱7.18 | 4.00M shares | ₱28.85 Million | +₱0.01 | +0.14% |
| Jan 12, 2026 | ₱7.18 | ₱7.40 | ₱7.11 | 8.44M shares | ₱61.02 Million | +₱0.18 | +2.57% |
| Jan 09, 2026 | ₱7.00 | ₱7.02 | ₱6.96 | 2.92M shares | ₱20.44 Million | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱7.00 | ₱7.06 | ₱6.90 | 1.43M shares | ₱10.04 Million | +₱0.10 | +1.45% |
| Jan 07, 2026 | ₱6.90 | ₱6.98 | ₱6.88 | 4.97M shares | ₱34.30 Million | -₱0.09 | -1.29% |
| Jan 06, 2026 | ₱6.99 | ₱7.00 | ₱6.88 | 2.61M shares | ₱18.14 Million | +₱0.10 | +1.45% |
| Jan 05, 2026 | ₱6.89 | ₱6.92 | ₱6.86 | 2.33M shares | ₱16.05 Million | -₱0.03 | -0.43% |
| Jan 02, 2026 | ₱6.92 | ₱6.95 | ₱6.91 | 1.95M shares | ₱13.50 Million | -₱0.04 | -0.57% |
| Dec 29, 2025 | ₱6.96 | ₱6.97 | ₱6.94 | 830K shares | ₱5.77 Million | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱6.96 | ₱6.96 | ₱6.92 | 2.11M shares | ₱14.65 Million | +₱0.01 | +0.14% |
| Dec 23, 2025 | ₱6.95 | ₱6.98 | ₱6.93 | 388K shares | ₱2.69 Million | -₱0.03 | -0.43% |
| Dec 22, 2025 | ₱6.98 | ₱7.05 | ₱6.95 | 501K shares | ₱3.51 Million | +₱0.03 | +0.43% |
| Dec 19, 2025 | ₱6.95 | ₱7.02 | ₱6.95 | 410K shares | ₱2.85 Million | -₱0.05 | -0.71% |
| Dec 18, 2025 | ₱7.00 | ₱7.00 | ₱6.95 | 300K shares | ₱2.09 Million | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱7.00 | ₱7.09 | ₱6.92 | 1.38M shares | ₱9.66 Million | +₱0.04 | +0.57% |
| Dec 16, 2025 | ₱6.96 | ₱7.19 | ₱6.96 | 4.07M shares | ₱28.46 Million | -₱0.04 | -0.57% |
| Dec 15, 2025 | ₱7.00 | ₱7.14 | ₱7.00 | 4.76M shares | ₱33.53 Million | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱7.00 | ₱7.07 | ₱6.86 | 1.91M shares | ₱13.35 Million | -₱0.07 | -0.99% |
| Dec 11, 2025 | ₱7.07 | ₱7.10 | ₱7.05 | 514K shares | ₱3.64 Million | +₱0.01 | +0.14% |
| Dec 10, 2025 | ₱7.06 | ₱7.06 | ₱6.99 | 59K shares | ₱411K | +₱0.07 | +1.00% |
| Dec 09, 2025 | ₱6.99 | ₱7.09 | ₱6.91 | 347K shares | ₱2.44 Million | -₱0.11 | -1.55% |
| Dec 05, 2025 | ₱7.10 | ₱7.11 | ₱7.00 | 939K shares | ₱6.66 Million | +₱0.10 | +1.43% |
| Dec 04, 2025 | ₱7.00 | ₱7.09 | ₱6.98 | 1.38M shares | ₱9.64 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱7.00 | ₱7.03 | ₱6.85 | 1.29M shares | ₱8.97 Million | -₱0.10 | -1.41% |
| Dec 02, 2025 | ₱7.10 | ₱7.10 | ₱7.01 | 246K shares | ₱1.74 Million | +₱0.05 | +0.71% |
| Dec 01, 2025 | ₱7.05 | ₱7.21 | ₱7.05 | 4.10M shares | ₱29.34 Million | -₱0.03 | -0.42% |
| 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% |
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
Nov
2026
November 10, 2026
Lowest Price
₱5.10
Lowest price of ₱5.10 recorded, marking the period's minimum valuation
Mar
2026
March 23, 2026
Biggest Daily Loss
₱5.89
(-5.46%)
Single-day loss of -5.46% with ₱0.32 price decrease, the largest percentage drop in this period, with 4.26M shares traded during the decline
Feb
2026
February 19, 2026
Biggest Daily Gain
₱7.10
(+7.90%)
Single-day gain of 7.90% with ₱0.56 price increase, the largest percentage rise in this period, with 8.26M shares changing hands
Feb
2026
February 11, 2026
Highest Trading Volume
₱6.67
30.22M Shares (₱201.56M total value)
Most actively traded day with 30.22M shares (₱201.56M total value) at ₱6.67 per share, indicating peak investor activity
Jan
2026
January 19, 2026
Highest Price
₱7.49
Peak price of ₱7.49 reached during this period, representing the stock's maximum value, with 3.01M shares traded and +2.60% 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 13.77% below the 200-day Moving Average (₱5.96). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
WLCON showed moderate volatility with a standard deviation of 1.73% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 11, 2025 to November 11, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, WLCON recorded 95 positive days, 121 negative days, and 29 unchanged days, resulting in a win rate of 38.8% for the period.
Average Daily Change
-0.11%
The stock demonstrated an average daily change of -0.11%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.39
The trading range spread for WLCON was ₱2.39, 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 ₱5.10 and ₱7.49 over the past 52 weeks for Wilcon Depot, Inc., representing a price range of 46.9%. Currently trading at ₱5.14, the stock is 0.8% above its 52-week low and 31.4% below its 52-week high.
How has WLCON performed year-to-date (YTD)?
Year-to-date in 2026, WLCON has declined 25.7% from ₱6.92 to ₱5.14 for Wilcon Depot, Inc.. The stock reached a YTD high of ₱7.49 and a low of ₱5.10.
What is WLCON's 50-day moving average (MA50)?
The 50-day moving average for Wilcon Depot, Inc. (WLCON) is ₱5.50. The stock is currently trading below this level at ₱5.14, which is 6.5% 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 ₱5.96. The stock is currently trading below this key long-term indicator at ₱5.14, which is 13.8% below the 200-day MA.