Wema Bank PLC (NGX:WEMABANK)
Nigeria · Delayed Price · Currency is NGN 23.90
+1.90 (8.64%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.50 | 24.00 | 22.50 | 23.90 | 23.90 | 8.64% | 19,509,600 |
| Jul 31, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.00% | 22,150,440 |
| Jul 30, 2025 | 19.25 | 20.00 | 19.00 | 20.00 | 20.00 | 3.90% | 24,519,670 |
| Jul 29, 2025 | 19.80 | 20.00 | 19.00 | 19.25 | 19.25 | -3.51% | 12,487,240 |
| Jul 28, 2025 | 19.50 | 19.95 | 19.05 | 19.95 | 19.95 | 0.25% | 4,838,720 |
| Jul 25, 2025 | 19.00 | 19.90 | 18.95 | 19.90 | 19.90 | 8.15% | 9,462,812 |
| Jul 24, 2025 | 18.25 | 18.45 | 18.25 | 18.40 | 18.40 | 2.22% | 2,229,950 |
| Jul 23, 2025 | 18.00 | 18.20 | 17.80 | 18.00 | 18.00 | 0.28% | 8,963,543 |
| Jul 22, 2025 | 17.75 | 18.30 | 17.75 | 17.95 | 17.95 | 4.97% | 20,856,360 |
| Jul 21, 2025 | 16.35 | 17.10 | 16.35 | 17.10 | 17.10 | 6.21% | 9,351,961 |
| Jul 18, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 14,162,350 |
| Jul 17, 2025 | 16.25 | 16.40 | 16.20 | 16.30 | 16.30 | 0.31% | 5,754,663 |
| Jul 16, 2025 | 16.00 | 16.25 | 15.80 | 16.25 | 16.25 | 0.31% | 5,956,536 |
| Jul 14, 2025 | 16.25 | 16.45 | 15.90 | 16.20 | 16.20 | 1.25% | 6,434,181 |
| Jul 11, 2025 | 16.35 | 16.40 | 16.00 | 16.00 | 16.00 | -0.62% | 56,080,090 |
| Jul 10, 2025 | 15.95 | 16.20 | 15.95 | 16.10 | 16.10 | 0.94% | 4,077,544 |
| Jul 9, 2025 | 16.50 | 16.50 | 15.45 | 15.95 | 15.95 | -2.74% | 4,742,510 |
| Jul 8, 2025 | 16.25 | 16.50 | 16.25 | 16.40 | 16.40 | 1.23% | 3,118,685 |
| Jul 7, 2025 | 16.50 | 16.80 | 16.00 | 16.20 | 16.20 | -1.82% | 8,466,419 |
| Jul 4, 2025 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 3.13% | 3,133,658 |
| Jul 3, 2025 | 15.70 | 16.50 | 15.70 | 16.00 | 16.00 | 3.56% | 8,074,321 |
| Jul 2, 2025 | 15.20 | 15.95 | 15.00 | 15.45 | 15.45 | 3.00% | 71,134,540 |
| Jul 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 2,278,500 |
| Jun 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | 1,891,728 |
| Jun 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,563,595 |
| Jun 26, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -0.99% | 2,211,223 |
| Jun 25, 2025 | 14.90 | 15.35 | 14.90 | 15.15 | 15.15 | 2.02% | 3,389,720 |
| Jun 24, 2025 | 14.05 | 14.85 | 13.90 | 14.85 | 14.85 | 2.41% | 5,549,557 |
| Jun 23, 2025 | 13.95 | 14.50 | 13.95 | 14.50 | 14.50 | 3.57% | 6,860,416 |
| Jun 20, 2025 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | - | 2,823,624 |
| Jun 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 1,116,517 |
| Jun 18, 2025 | 13.95 | 13.95 | 13.55 | 13.90 | 13.90 | - | 5,133,072 |
| Jun 17, 2025 | 13.05 | 14.00 | 13.05 | 13.90 | 13.90 | 0.72% | 6,892,958 |
| Jun 16, 2025 | 13.00 | 13.80 | 12.60 | 13.80 | 13.80 | -0.72% | 12,574,130 |
| Jun 13, 2025 | 13.90 | 14.40 | 13.85 | 13.90 | 13.90 | -0.36% | 12,600,680 |
| Jun 11, 2025 | 13.85 | 13.95 | 13.85 | 13.95 | 13.95 | - | 2,164,790 |
| Jun 10, 2025 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | -0.36% | 5,107,860 |
| Jun 5, 2025 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 4.09% | 4,900,103 |
| Jun 4, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% | 668,712 |
| Jun 3, 2025 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 0.38% | 2,085,658 |
| Jun 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 649,217 |
| May 30, 2025 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | - | 3,252,952 |
| May 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | 3,351,718 |
| May 28, 2025 | 13.00 | 13.75 | 12.80 | 12.80 | 12.80 | -3.76% | 5,784,089 |
| May 27, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | -1.48% | 3,051,391 |
| May 26, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 0.75% | 2,925,035 |
| May 23, 2025 | 13.20 | 13.40 | 13.15 | 13.40 | 13.40 | 1.52% | 4,361,836 |
| May 22, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -1.49% | 4,664,799 |
| May 21, 2025 | 13.10 | 13.50 | 13.10 | 13.40 | 13.40 | 2.68% | 3,700,283 |
| May 20, 2025 | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | -3.33% | 12,352,240 |