Wema Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	35.00	35.00	33.70	35.00	35.00	5.11%	15,961,540
May 11, 2026	32.50	33.30	32.35	33.30	33.30	1.06%	20,145,730
May 8, 2026	32.50	32.95	31.95	32.95	32.95	3.13%	13,088,030
May 7, 2026	32.05	32.50	31.95	31.95	31.95	-0.16%	6,175,147
May 6, 2026	30.40	33.00	30.40	32.00	32.00	5.44%	7,163,497
May 5, 2026	31.05	32.90	29.95	30.35	30.35	-8.72%	11,884,200
May 4, 2026	34.10	34.10	33.25	33.25	33.25	-2.49%	4,392,442
Apr 30, 2026	35.70	36.00	34.05	34.10	34.10	-5.28%	68,414,430
Apr 29, 2026	34.50	36.00	34.00	36.00	34.68	2.86%	65,704,200
Apr 28, 2026	34.50	35.95	34.10	35.00	33.72	2.94%	54,833,660
Apr 27, 2026	34.35	34.35	32.00	34.00	32.76	8.80%	49,931,650
Apr 24, 2026	29.00	31.25	28.95	31.25	30.11	9.84%	41,473,150
Apr 23, 2026	27.30	28.45	27.30	28.45	27.41	3.45%	16,769,070
Apr 22, 2026	27.30	27.55	27.05	27.50	26.49	-2.14%	17,306,370
Apr 21, 2026	28.60	28.65	28.10	28.10	27.07	-1.75%	5,895,258
Apr 20, 2026	27.20	28.60	27.20	28.60	27.55	5.34%	4,935,507
Apr 17, 2026	26.40	27.85	26.40	27.15	26.16	-1.45%	36,116,640
Apr 16, 2026	27.65	27.85	27.50	27.55	26.54	-0.18%	3,712,346
Apr 15, 2026	26.25	27.60	26.25	27.60	26.59	5.14%	1,965,148
Apr 14, 2026	26.00	27.00	26.00	26.25	25.29	1.55%	13,999,990
Apr 13, 2026	26.05	26.05	25.85	25.85	24.91	-0.58%	3,287,191
Apr 10, 2026	26.00	26.00	26.00	26.00	25.05	-	2,721,114
Apr 9, 2026	26.40	26.40	25.70	26.00	25.05	-	6,061,679
Apr 8, 2026	26.00	26.50	25.75	26.00	25.05	-0.76%	103,297,800
Apr 7, 2026	26.10	26.20	25.65	26.20	25.24	-	282,584,300
Apr 2, 2026	26.45	26.50	26.10	26.20	25.24	0.38%	51,965,860
Apr 1, 2026	26.05	26.85	26.05	26.10	25.15	0.38%	77,753,370
Mar 31, 2026	26.35	26.40	26.00	26.00	25.05	-1.14%	184,132,600
Mar 30, 2026	26.30	26.30	26.00	26.30	25.34	-0.75%	8,641,550
Mar 27, 2026	26.30	26.50	26.00	26.50	25.53	0.57%	131,486,900
Mar 26, 2026	26.50	26.50	26.35	26.35	25.39	-0.19%	105,514,000
Mar 25, 2026	26.40	27.00	26.40	26.40	25.44	0.38%	104,334,600
Mar 24, 2026	26.15	26.50	26.15	26.30	25.34	0.77%	182,482,600
Mar 23, 2026	27.00	27.00	26.00	26.10	25.15	-3.33%	111,950,600
Mar 18, 2026	27.75	27.80	26.80	27.00	26.01	-2.35%	111,395,200
Mar 17, 2026	26.00	27.65	26.00	27.65	26.64	6.35%	213,386,100
Mar 16, 2026	26.00	26.00	25.95	26.00	25.05	-	10,369,060
Mar 13, 2026	25.80	26.00	25.80	26.00	25.05	1.56%	3,383,311
Mar 12, 2026	26.00	26.00	25.55	25.60	24.66	-	8,168,222
Mar 11, 2026	26.40	26.50	25.50	25.60	24.66	0.20%	106,363,000
Mar 10, 2026	26.80	26.95	25.35	25.55	24.62	-5.19%	9,525,030
Mar 9, 2026	27.00	27.00	26.30	26.95	25.96	-0.92%	10,876,540
Mar 6, 2026	27.05	27.20	26.70	27.20	26.21	0.55%	9,050,653
Mar 5, 2026	27.10	27.10	27.10	27.05	26.06	-2.70%	4,182,020
Mar 4, 2026	27.85	27.95	27.60	27.80	26.78	-0.36%	13,375,290
Mar 3, 2026	27.95	28.00	27.55	27.90	26.88	-0.18%	9,488,142
Mar 2, 2026	27.50	28.00	27.50	27.95	26.93	3.52%	4,811,691
Feb 27, 2026	26.90	27.00	26.90	27.00	26.01	0.19%	12,770,850
Feb 26, 2026	27.45	27.50	26.00	26.95	25.96	-1.10%	14,994,330
Feb 25, 2026	27.00	27.40	26.75	27.25	26.25	1.49%	30,798,450