Wema Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	24.95	25.90	24.95	25.30	25.30	1.40%	26,662,278
Feb 3, 2026	23.95	24.95	23.95	24.95	24.95	4.18%	11,478,841
Feb 2, 2026	24.00	24.00	23.50	23.95	23.95	2.35%	7,997,716
Jan 30, 2026	22.80	23.75	22.80	23.40	23.40	3.31%	13,942,139
Jan 29, 2026	22.50	22.70	22.45	22.65	22.65	0.67%	8,001,804
Jan 28, 2026	22.60	22.60	22.50	22.50	22.50	-	8,078,691
Jan 27, 2026	22.60	22.60	22.50	22.50	22.50	-0.44%	6,017,701
Jan 26, 2026	22.50	22.65	22.50	22.60	22.60	-0.44%	6,584,904
Jan 23, 2026	22.75	22.80	22.30	22.70	22.70	-0.44%	4,978,108
Jan 22, 2026	22.85	22.85	22.60	22.80	22.80	-	12,275,003
Jan 21, 2026	22.85	22.90	22.80	22.80	22.80	-0.22%	6,355,998
Jan 20, 2026	23.00	23.00	22.80	22.85	22.85	-0.65%	8,066,660
Jan 19, 2026	22.95	23.00	22.85	23.00	23.00	0.22%	7,224,350
Jan 16, 2026	22.90	22.95	22.85	22.95	22.95	0.22%	13,756,014
Jan 15, 2026	23.00	23.00	22.90	22.90	22.90	-0.43%	12,257,293
Jan 14, 2026	23.20	23.20	22.95	23.00	23.00	0.22%	14,878,107
Jan 13, 2026	23.40	23.40	22.30	22.95	22.95	1.55%	6,370,096
Jan 12, 2026	22.50	22.60	22.50	22.60	22.60	0.44%	13,615,343
Jan 9, 2026	22.75	22.75	22.50	22.50	22.50	2.27%	5,464,099
Jan 8, 2026	22.85	22.90	22.00	22.00	22.00	-3.72%	7,450,442
Jan 7, 2026	22.70	23.00	22.40	22.85	22.85	-	8,849,220
Jan 6, 2026	24.95	24.95	21.95	22.85	22.85	-	18,929,494
Jan 5, 2026	20.90	22.85	20.90	22.85	22.85	9.86%	26,464,518
Jan 2, 2026	20.45	20.95	20.35	20.80	20.80	1.96%	8,952,360
Dec 31, 2025	20.00	20.70	20.00	20.40	20.40	0.49%	12,284,914
Dec 30, 2025	19.10	20.30	19.10	20.30	20.30	6.28%	97,390,074
Dec 29, 2025	19.10	19.10	18.60	19.10	19.10	0.26%	5,167,847
Dec 24, 2025	18.80	19.05	18.80	19.05	19.05	-0.26%	2,106,342
Dec 23, 2025	19.00	19.30	18.80	19.10	19.10	-	10,252,044
Dec 22, 2025	19.00	19.10	19.00	19.10	19.10	-	5,394,973
Dec 19, 2025	18.75	19.10	18.75	19.10	19.10	1.87%	2,954,870
Dec 18, 2025	18.50	18.75	18.50	18.75	18.75	0.81%	1,428,089
Dec 17, 2025	18.60	18.60	18.60	18.60	18.60	1.09%	1,159,533
Dec 16, 2025	18.20	18.40	18.10	18.40	18.40	-	6,532,972
Dec 15, 2025	18.80	18.95	18.00	18.40	18.40	-2.65%	14,493,791
Dec 12, 2025	18.00	18.90	18.00	18.90	18.90	1.89%	11,410,814
Dec 11, 2025	18.30	18.55	18.30	18.55	18.55	-0.54%	2,649,002
Dec 10, 2025	18.75	18.80	18.30	18.65	18.65	-0.80%	1,918,110
Dec 9, 2025	19.00	19.10	18.00	18.80	18.80	-1.83%	14,752,230
Dec 8, 2025	18.85	19.35	18.85	19.15	19.15	1.32%	7,861,891
Dec 5, 2025	19.15	19.15	18.00	18.90	18.90	-	11,166,186
Dec 4, 2025	18.30	18.90	18.00	18.90	18.90	3.28%	2,753,058
Dec 3, 2025	18.00	18.65	18.00	18.30	18.30	0.27%	4,363,976
Dec 2, 2025	18.00	18.25	18.00	18.25	18.25	-	3,850,110
Dec 1, 2025	18.30	18.35	18.00	18.25	18.25	-0.27%	113,254,084
Nov 28, 2025	18.35	18.35	18.00	18.30	18.30	0.83%	7,418,193
Nov 27, 2025	18.50	18.50	17.90	18.15	18.15	-0.82%	7,701,787
Nov 26, 2025	18.35	18.40	17.90	18.30	18.30	-	18,025,880
Nov 25, 2025	18.00	18.50	18.00	18.30	18.30	-2.66%	7,601,835
Nov 24, 2025	18.00	18.80	18.00	18.80	18.80	-	11,534,900