Wema Bank PLC (NGX:WEMABANK)
Nigeria
· Delayed Price · Currency is NGN 26.95
-0.25 (-0.92%)
At close: Mar 9, 2026
Wema Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.00 | 27.00 | 26.30 | 26.95 | 26.95 | -0.92% | 10,876,544 |
| Mar 6, 2026 | 27.05 | 27.20 | 26.70 | 27.20 | 27.20 | 0.55% | 9,050,653 |
| Mar 5, 2026 | 27.10 | 27.10 | 27.10 | 27.05 | 27.05 | -2.70% | 4,182,020 |
| Mar 4, 2026 | 27.85 | 27.95 | 27.60 | 27.80 | 27.80 | -0.36% | 13,375,290 |
| Mar 3, 2026 | 27.95 | 28.00 | 27.55 | 27.90 | 27.90 | -0.18% | 9,488,142 |
| Mar 2, 2026 | 27.50 | 28.00 | 27.50 | 27.95 | 27.95 | 3.52% | 4,811,691 |
| Feb 27, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.19% | 12,770,850 |
| Feb 26, 2026 | 27.45 | 27.50 | 26.00 | 26.95 | 26.95 | -1.10% | 14,994,330 |
| Feb 25, 2026 | 27.00 | 27.40 | 26.75 | 27.25 | 27.25 | 1.49% | 30,798,450 |
| Feb 24, 2026 | 25.80 | 27.00 | 25.80 | 26.85 | 26.85 | 0.56% | 19,259,570 |
| Feb 23, 2026 | 25.00 | 27.00 | 25.00 | 26.70 | 26.70 | -0.37% | 14,389,130 |
| Feb 20, 2026 | 26.95 | 27.00 | 26.80 | 26.80 | 26.80 | -0.37% | 13,456,570 |
| Feb 19, 2026 | 27.00 | 27.00 | 26.75 | 26.90 | 26.90 | -0.37% | 12,656,440 |
| Feb 18, 2026 | 27.25 | 27.25 | 26.10 | 27.00 | 27.00 | -0.92% | 6,458,655 |
| Feb 17, 2026 | 28.00 | 28.00 | 26.95 | 27.25 | 27.25 | -0.73% | 19,203,790 |
| Feb 16, 2026 | 26.90 | 28.00 | 26.90 | 27.45 | 27.45 | 5.58% | 13,167,440 |
| Feb 13, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.39% | 7,666,140 |
| Feb 12, 2026 | 26.00 | 26.00 | 25.00 | 25.90 | 25.90 | -0.38% | 9,121,783 |
| Feb 11, 2026 | 26.00 | 26.40 | 25.55 | 26.00 | 26.00 | - | 14,840,540 |
| Feb 10, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 4.21% | 10,087,220 |
| Feb 9, 2026 | 24.95 | 25.00 | 24.95 | 24.95 | 24.95 | -0.20% | 15,579,420 |
| Feb 6, 2026 | 24.95 | 25.00 | 24.65 | 25.00 | 25.00 | - | 31,372,750 |
| Feb 5, 2026 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -1.19% | 5,106,381 |
| Feb 4, 2026 | 24.95 | 25.90 | 24.95 | 25.30 | 25.30 | 1.40% | 26,662,270 |
| Feb 3, 2026 | 23.95 | 24.95 | 23.95 | 24.95 | 24.95 | 4.18% | 11,518,840 |
| Feb 2, 2026 | 24.00 | 24.00 | 23.50 | 23.95 | 23.95 | 2.35% | 7,997,716 |
| Jan 30, 2026 | 22.80 | 23.75 | 22.80 | 23.40 | 23.40 | 3.31% | 13,942,130 |
| Jan 29, 2026 | 22.50 | 22.70 | 22.45 | 22.65 | 22.65 | 0.67% | 8,001,804 |
| Jan 28, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | - | 8,078,691 |
| Jan 27, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 6,019,756 |
| Jan 26, 2026 | 22.50 | 22.65 | 22.50 | 22.60 | 22.60 | -0.44% | 6,532,604 |
| Jan 23, 2026 | 22.75 | 22.80 | 22.30 | 22.70 | 22.70 | -0.44% | 4,978,108 |
| Jan 22, 2026 | 22.85 | 22.85 | 22.60 | 22.80 | 22.80 | - | 12,275,000 |
| Jan 21, 2026 | 22.85 | 22.90 | 22.80 | 22.80 | 22.80 | -0.22% | 6,356,018 |
| Jan 20, 2026 | 23.00 | 23.00 | 22.80 | 22.85 | 22.85 | -0.65% | 8,066,660 |
| Jan 19, 2026 | 22.95 | 23.00 | 22.85 | 23.00 | 23.00 | 0.22% | 7,224,350 |
| Jan 16, 2026 | 22.90 | 22.95 | 22.85 | 22.95 | 22.95 | 0.22% | 13,756,010 |
| Jan 15, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 12,257,290 |
| Jan 14, 2026 | 23.20 | 23.20 | 22.95 | 23.00 | 23.00 | 0.22% | 14,878,100 |
| Jan 13, 2026 | 23.40 | 23.40 | 22.30 | 22.95 | 22.95 | 1.55% | 6,626,449 |
| Jan 12, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | 13,615,340 |
| Jan 9, 2026 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | 2.27% | 5,468,928 |
| Jan 8, 2026 | 22.85 | 22.90 | 22.00 | 22.00 | 22.00 | -3.72% | 7,450,442 |
| Jan 7, 2026 | 22.70 | 23.00 | 22.40 | 22.85 | 22.85 | - | 8,849,220 |
| Jan 6, 2026 | 24.95 | 24.95 | 21.95 | 22.85 | 22.85 | - | 18,929,490 |
| Jan 5, 2026 | 20.90 | 22.85 | 20.90 | 22.85 | 22.85 | 9.86% | 26,464,510 |
| Jan 2, 2026 | 20.45 | 20.95 | 20.35 | 20.80 | 20.80 | 1.96% | 8,952,360 |
| Dec 31, 2025 | 20.00 | 20.70 | 20.00 | 20.40 | 20.40 | 0.49% | 12,284,910 |
| Dec 30, 2025 | 19.10 | 20.30 | 19.10 | 20.30 | 20.30 | 6.28% | 97,390,070 |
| Dec 29, 2025 | 19.10 | 19.10 | 18.60 | 19.10 | 19.10 | 0.26% | 5,167,847 |
| Dec 24, 2025 | 18.80 | 19.05 | 18.80 | 19.05 | 19.05 | -0.26% | 2,106,342 |
| Dec 23, 2025 | 19.00 | 19.30 | 18.80 | 19.10 | 19.10 | - | 9,999,432 |
| Dec 22, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - | 5,394,973 |
| Dec 19, 2025 | 18.75 | 19.10 | 18.75 | 19.10 | 19.10 | 1.87% | 2,954,870 |
| Dec 18, 2025 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 0.81% | 1,428,089 |
| Dec 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | 1,159,533 |
| Dec 16, 2025 | 18.20 | 18.40 | 18.10 | 18.40 | 18.40 | - | 6,532,972 |
| Dec 15, 2025 | 18.80 | 18.95 | 18.00 | 18.40 | 18.40 | -2.65% | 14,493,790 |
| Dec 12, 2025 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 1.89% | 11,410,810 |
| Dec 11, 2025 | 18.30 | 18.55 | 18.30 | 18.55 | 18.55 | -0.54% | 2,649,002 |
| Dec 10, 2025 | 18.75 | 18.80 | 18.30 | 18.65 | 18.65 | -0.80% | 1,918,110 |
| Dec 9, 2025 | 19.00 | 19.10 | 18.00 | 18.80 | 18.80 | -1.83% | 14,752,230 |
| Dec 8, 2025 | 18.85 | 19.35 | 18.85 | 19.15 | 19.15 | 1.32% | 7,861,891 |
| Dec 5, 2025 | 19.15 | 19.15 | 18.00 | 18.90 | 18.90 | - | 11,166,180 |
| 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% | 113,254,000 |
| 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 |