Wema Bank PLC (NGX:WEMABANK)
Nigeria · Delayed Price · Currency is NGN 21.00
-0.90 (-4.11%)
At close: Sep 17, 2025
Wema Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.50 | 21.80 | 20.75 | 21.00 | 21.00 | -4.11% | 5,617,195 |
| Sep 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 1,062,091 |
| Sep 15, 2025 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | -0.23% | 2,268,010 |
| Sep 12, 2025 | 21.80 | 21.95 | 21.80 | 21.95 | 21.95 | 0.69% | 3,233,799 |
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 572,900 |
| Sep 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | 652,877 |
| Sep 9, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% | 2,377,650 |
| Sep 8, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.69% | 2,819,975 |
| Sep 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1,645,786 |
| Sep 3, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 5.31% | 3,680,267 |
| Sep 2, 2025 | 21.50 | 22.45 | 20.70 | 20.70 | 20.70 | -10.00% | 5,004,005 |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,063,130 |
| Aug 29, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 2.45% | 4,088,644 |
| Aug 28, 2025 | 22.05 | 23.00 | 22.05 | 22.45 | 22.45 | -2.39% | 4,375,247 |
| Aug 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 4,437,989 |
| Aug 26, 2025 | 23.15 | 23.40 | 23.15 | 23.40 | 23.40 | -0.43% | 2,928,555 |
| Aug 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,864,968 |
| Aug 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 6,532,262 |
| Aug 21, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | -0.84% | 3,161,420 |
| Aug 20, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 2,853,635 |
| Aug 19, 2025 | 22.00 | 24.00 | 22.00 | 23.70 | 23.70 | -0.21% | 7,286,699 |
| Aug 18, 2025 | 22.90 | 24.50 | 22.90 | 23.75 | 23.75 | 4.40% | 11,735,150 |
| Aug 15, 2025 | 22.30 | 22.75 | 22.30 | 22.75 | 22.75 | 9.90% | 2,114,342 |
| Aug 14, 2025 | 22.95 | 23.00 | 20.70 | 20.70 | 20.70 | -10.00% | 7,758,212 |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.75% | 4,282,540 |
| Aug 12, 2025 | 23.25 | 23.25 | 21.75 | 21.75 | 21.75 | -6.05% | 3,914,067 |
| Aug 11, 2025 | 23.05 | 23.80 | 23.05 | 23.15 | 23.15 | -3.54% | 3,573,534 |
| Aug 8, 2025 | 22.70 | 24.00 | 22.40 | 24.00 | 24.00 | - | 31,695,540 |
| Aug 7, 2025 | 24.25 | 24.30 | 23.55 | 24.00 | 24.00 | -2.04% | 20,496,740 |
| Aug 6, 2025 | 24.05 | 24.75 | 24.00 | 24.50 | 24.50 | -1.21% | 10,574,800 |
| Aug 5, 2025 | 25.00 | 25.00 | 24.00 | 24.80 | 24.80 | 0.40% | 13,073,390 |
| Aug 4, 2025 | 23.95 | 24.95 | 23.95 | 24.70 | 24.70 | 3.35% | 18,721,770 |
| 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 |