Wema Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	25.00	25.70	25.00	25.45	25.45	-0.97%	6,073,347
Jul 1, 2026	26.00	26.00	25.00	25.70	25.70	-1.15%	2,762,213
Jun 30, 2026	25.00	26.00	24.60	26.00	26.00	4.00%	4,911,119
Jun 29, 2026	26.50	26.50	25.00	25.00	25.00	-7.41%	11,913,069
Jun 26, 2026	28.00	29.70	26.80	27.00	27.00	-	24,344,733
Jun 25, 2026	27.95	28.00	27.00	27.00	27.00	-4.26%	3,915,372
Jun 24, 2026	28.00	28.20	27.70	28.20	28.20	-2.76%	4,654,162
Jun 23, 2026	29.85	29.85	28.20	29.00	29.00	-3.01%	4,964,939
Jun 22, 2026	29.90	29.90	29.90	29.90	29.90	-0.33%	1,598,706
Jun 19, 2026	29.00	30.00	29.00	30.00	30.00	2.56%	5,107,862
Jun 18, 2026	29.25	29.25	29.25	29.25	29.25	-2.50%	1,664,590
Jun 17, 2026	31.40	31.40	29.90	30.00	30.00	-2.91%	11,833,770
Jun 16, 2026	30.60	30.90	30.50	30.90	30.90	-0.16%	5,306,754
Jun 15, 2026	31.90	31.90	30.90	30.95	30.95	-0.16%	3,035,932
Jun 11, 2026	31.00	31.00	30.50	31.00	31.00	-	2,908,825
Jun 10, 2026	31.00	31.00	30.00	31.00	31.00	-	6,141,546
Jun 9, 2026	30.70	31.00	30.50	31.00	31.00	1.31%	4,701,898
Jun 8, 2026	32.90	32.90	30.50	30.60	30.60	2.00%	4,231,126
Jun 5, 2026	30.00	30.00	30.00	30.00	30.00	-	958,354
Jun 4, 2026	31.35	31.35	30.00	30.00	30.00	-3.07%	3,836,020
Jun 3, 2026	30.00	30.95	30.00	30.95	30.95	3.17%	9,859,134
Jun 2, 2026	31.85	31.85	30.00	30.00	30.00	-9.09%	18,963,120
Jun 1, 2026	33.00	33.00	33.00	33.00	33.00	-1.49%	3,030,672
May 29, 2026	33.70	33.70	33.50	33.50	33.50	-0.74%	6,200,603
May 26, 2026	34.75	34.75	33.60	33.75	33.75	-0.59%	4,748,935
May 25, 2026	33.75	33.95	33.75	33.95	33.95	1.65%	4,170,910
May 22, 2026	33.40	33.40	33.40	33.40	33.40	-	3,527,956
May 21, 2026	33.65	33.65	33.35	33.40	33.40	1.21%	5,160,464
May 20, 2026	33.00	33.00	32.75	33.00	33.00	0.61%	12,061,450
May 19, 2026	32.80	32.80	32.80	32.80	32.80	-0.61%	5,847,823
May 18, 2026	33.00	33.00	33.00	33.00	33.00	-	4,845,945
May 15, 2026	32.65	33.00	32.65	33.00	33.00	1.54%	4,845,945
May 14, 2026	33.00	33.00	32.50	32.50	32.50	-7.14%	2,996,602
May 13, 2026	35.00	35.90	34.00	35.00	35.00	-	74,749,450
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	-1.68%	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