Wema Bank PLC (NGX:WEMABANK)
Nigeria
· Delayed Price · Currency is NGN 18.90
0.00 (0.00%)
At close: Dec 5, 2025
Wema Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 4.44% | 8,629,469 |
| Nov 20, 2025 | 19.50 | 19.70 | 18.00 | 18.00 | 18.00 | -8.63% | 4,090,299 |
| Nov 19, 2025 | 19.05 | 19.70 | 19.00 | 19.70 | 19.70 | -0.51% | 1,876,795 |
| Nov 18, 2025 | 19.10 | 19.80 | 19.05 | 19.80 | 19.80 | -0.50% | 3,128,784 |
| Nov 17, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | - | 3,222,301 |
| Nov 14, 2025 | 19.90 | 19.95 | 19.90 | 19.90 | 19.90 | 0.51% | 6,592,155 |
| Nov 13, 2025 | 19.50 | 19.90 | 19.50 | 19.80 | 19.80 | - | 98,434,830 |
| Nov 12, 2025 | 19.00 | 20.00 | 19.00 | 19.80 | 19.80 | 4.21% | 8,174,933 |
| Nov 11, 2025 | 19.00 | 19.00 | 17.10 | 19.00 | 19.00 | - | 17,192,880 |
| Nov 10, 2025 | 19.85 | 19.85 | 18.95 | 19.00 | 19.00 | 0.80% | 3,694,846 |
| Nov 7, 2025 | 19.15 | 19.45 | 18.55 | 18.85 | 18.85 | -2.08% | 90,881,850 |
| Nov 6, 2025 | 18.70 | 19.65 | 18.70 | 19.25 | 19.25 | -2.28% | 6,866,317 |
| Nov 5, 2025 | 18.55 | 19.70 | 18.55 | 19.70 | 19.70 | -3.67% | 6,878,880 |
| Nov 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 1,326,289 |
| Nov 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 3,705,364 |
| Oct 31, 2025 | 20.30 | 20.45 | 20.00 | 20.45 | 20.45 | 0.25% | 11,606,700 |
| Oct 30, 2025 | 20.00 | 20.70 | 20.00 | 20.40 | 20.40 | 2.00% | 5,735,643 |
| Oct 29, 2025 | 20.95 | 20.95 | 20.00 | 20.00 | 20.00 | -4.76% | 6,805,552 |
| Oct 28, 2025 | 21.65 | 21.75 | 20.60 | 21.00 | 21.00 | -4.55% | 7,012,029 |
| Oct 27, 2025 | 21.40 | 22.25 | 20.55 | 22.00 | 22.00 | 7.32% | 16,628,470 |
| Oct 24, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 0.49% | 7,593,916 |
| Oct 23, 2025 | 20.00 | 20.40 | 19.95 | 20.40 | 20.40 | 2.51% | 7,835,777 |
| Oct 22, 2025 | 19.50 | 20.40 | 19.30 | 19.90 | 19.90 | 4.74% | 11,862,040 |
| Oct 21, 2025 | 18.70 | 19.10 | 18.50 | 19.00 | 19.00 | 1.88% | 30,395,810 |
| Oct 20, 2025 | 18.35 | 18.90 | 18.05 | 18.65 | 18.65 | -1.84% | 16,172,580 |
| Oct 17, 2025 | 18.40 | 19.20 | 18.30 | 19.00 | 19.00 | 1.06% | 19,279,480 |
| Oct 16, 2025 | 19.00 | 19.00 | 18.60 | 18.80 | 18.80 | 2.17% | 8,444,999 |
| Oct 15, 2025 | 18.80 | 18.90 | 18.40 | 18.40 | 18.40 | -3.16% | 5,580,605 |
| Oct 14, 2025 | 19.75 | 19.75 | 18.65 | 19.00 | 19.00 | -0.26% | 11,218,820 |
| Oct 13, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.51% | 3,965,467 |
| Oct 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 1,570,363 |
| Oct 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.50% | 4,245,328 |
| Oct 8, 2025 | 20.00 | 20.00 | 19.75 | 19.85 | 19.85 | -0.75% | 13,490,560 |
| Oct 7, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 12,653,850 |
| Oct 6, 2025 | 18.95 | 19.80 | 18.95 | 19.80 | 19.80 | 4.49% | 6,834,962 |
| Oct 3, 2025 | 17.35 | 18.95 | 17.35 | 18.95 | 18.95 | 9.54% | 11,610,570 |
| Oct 2, 2025 | 17.70 | 17.80 | 16.45 | 17.30 | 17.30 | 1.76% | 152,047,600 |
| Sep 30, 2025 | 18.00 | 18.00 | 16.85 | 17.00 | 17.00 | -5.56% | 13,180,100 |
| Sep 29, 2025 | 17.95 | 18.00 | 17.75 | 18.00 | 18.00 | - | 9,967,330 |
| Sep 26, 2025 | 18.70 | 18.80 | 17.95 | 18.00 | 18.00 | -3.74% | 13,412,970 |