Lafarge Africa Plc (NGX:WAPCO)
Nigeria · Delayed Price · Currency is NGN 149.00
0.00 (0.00%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 9,228,899 |
| Jul 31, 2025 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.32% | 23,529,740 |
| Jul 30, 2025 | 154.30 | 154.30 | 150.00 | 151.00 | 151.00 | 7.63% | 14,589,970 |
| Jul 29, 2025 | 127.00 | 141.90 | 127.00 | 140.30 | 140.30 | 8.76% | 9,025,452 |
| Jul 28, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 3.16% | 4,627,963 |
| Jul 25, 2025 | 124.00 | 126.00 | 124.00 | 125.05 | 125.05 | 2.08% | 5,853,317 |
| Jul 24, 2025 | 125.00 | 125.50 | 122.20 | 122.50 | 122.50 | 1.62% | 6,042,184 |
| Jul 23, 2025 | 126.00 | 126.00 | 120.55 | 120.55 | 120.55 | -4.33% | 8,334,226 |
| Jul 22, 2025 | 127.60 | 127.60 | 124.70 | 126.00 | 126.00 | 8.62% | 30,528,280 |
| Jul 21, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 13,915,610 |
| Jul 18, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 3,224,404 |
| Jul 17, 2025 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 6.54% | 7,115,999 |
| Jul 16, 2025 | 105.50 | 108.90 | 105.50 | 107.00 | 107.00 | 0.94% | 14,919,620 |
| Jul 14, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 5,299,909 |
| Jul 11, 2025 | 99.95 | 106.00 | 99.95 | 106.00 | 106.00 | 7.07% | 6,881,169 |
| Jul 10, 2025 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 1.02% | 3,057,296 |
| Jul 9, 2025 | 98.30 | 98.30 | 95.20 | 98.00 | 98.00 | 5.95% | 4,932,463 |
| Jul 8, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 654,028 |
| Jul 7, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | 1,397,563 |
| Jul 4, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | 1,360,728 |
| Jul 3, 2025 | 91.95 | 92.00 | 91.95 | 92.00 | 92.00 | 2.05% | 2,057,183 |
| Jul 2, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 3.03% | 996,010 |
| Jul 1, 2025 | 87.20 | 87.50 | 87.20 | 87.50 | 87.50 | 0.34% | 980,219 |
| Jun 30, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -3.00% | 2,932,501 |
| Jun 27, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | 2,615,283 |
| Jun 26, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.11% | 538,157 |
| Jun 25, 2025 | 86.00 | 90.25 | 86.00 | 90.00 | 90.00 | -4.10% | 2,366,427 |
| Jun 24, 2025 | 86.00 | 93.85 | 86.00 | 93.85 | 93.85 | 9.13% | 7,492,713 |
| Jun 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 1,975,171 |
| Jun 20, 2025 | 85.55 | 86.95 | 85.55 | 86.00 | 86.00 | - | 7,345,439 |
| Jun 19, 2025 | 86.30 | 86.30 | 86.00 | 86.00 | 86.00 | - | 3,046,679 |
| Jun 18, 2025 | 86.05 | 86.05 | 86.00 | 86.00 | 86.00 | -1.09% | 1,406,956 |
| Jun 17, 2025 | 86.00 | 86.95 | 86.00 | 86.95 | 86.95 | 1.10% | 3,936,912 |
| Jun 16, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 1,905,898 |
| Jun 13, 2025 | 85.95 | 86.00 | 85.95 | 86.00 | 86.00 | - | 5,163,194 |
| Jun 11, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 517,642 |
| Jun 10, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 1,569,249 |
| Jun 5, 2025 | 84.65 | 86.00 | 84.65 | 86.00 | 86.00 | 1.65% | 1,279,127 |
| Jun 4, 2025 | 84.70 | 84.70 | 84.60 | 84.60 | 84.60 | -0.06% | 2,224,995 |
| Jun 3, 2025 | 84.65 | 84.70 | 84.65 | 84.65 | 84.65 | -0.70% | 2,149,967 |
| Jun 2, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - | 2,037,678 |
| May 30, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - | 3,367,087 |
| May 29, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - | 527,106 |
| May 28, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.35% | 985,677 |
| May 27, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 3.09% | 1,390,593 |
| May 26, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - | 1,684,155 |
| May 23, 2025 | 80.00 | 82.40 | 80.00 | 82.40 | 82.40 | 4.30% | 1,086,707 |
| May 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 12,684,710 |
| May 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.94% | 1,962,288 |
| May 20, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - | 1,478,371 |