We Buy Cars Holdings Limited (JSE:WBC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 4,760.00
+10.00 (0.21%)
At close: Dec 5, 2025
We Buy Cars Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,822.00 | 4,822.00 | 4,750.00 | 4,760.00 | 4,760.00 | 0.21% | 1,232,072 |
| Dec 4, 2025 | 4,798.00 | 4,823.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 796,727 |
| Dec 3, 2025 | 4,701.00 | 4,796.00 | 4,701.00 | 4,750.00 | 4,750.00 | - | 708,598 |
| Dec 2, 2025 | 4,749.00 | 4,800.00 | 4,690.00 | 4,750.00 | 4,720.00 | 0.42% | 1,045,622 |
| Dec 1, 2025 | 4,730.00 | 4,749.00 | 4,660.00 | 4,730.00 | 4,700.13 | -0.44% | 830,920 |
| Nov 28, 2025 | 4,630.00 | 4,800.00 | 4,630.00 | 4,751.00 | 4,720.99 | 2.66% | 1,653,995 |
| Nov 27, 2025 | 4,682.00 | 4,682.00 | 4,550.00 | 4,628.00 | 4,598.77 | 0.89% | 655,602 |
| Nov 26, 2025 | 4,560.00 | 4,676.00 | 4,560.00 | 4,587.00 | 4,558.03 | 0.59% | 529,456 |
| Nov 25, 2025 | 4,552.00 | 4,598.00 | 4,528.00 | 4,560.00 | 4,531.20 | -0.33% | 1,261,472 |
| Nov 24, 2025 | 4,490.00 | 4,580.00 | 4,490.00 | 4,575.00 | 4,546.11 | 1.83% | 3,206,761 |
| Nov 21, 2025 | 4,577.00 | 4,577.00 | 4,397.00 | 4,493.00 | 4,464.62 | -2.33% | 2,765,533 |
| Nov 20, 2025 | 4,412.00 | 4,649.00 | 4,203.00 | 4,600.00 | 4,570.95 | 4.76% | 2,420,497 |
| Nov 19, 2025 | 4,200.00 | 4,391.00 | 4,151.00 | 4,391.00 | 4,363.27 | 4.13% | 2,073,953 |
| Nov 18, 2025 | 4,250.00 | 4,305.00 | 4,100.00 | 4,217.00 | 4,190.37 | -1.93% | 1,045,877 |
| Nov 17, 2025 | 4,301.00 | 4,404.00 | 4,225.00 | 4,300.00 | 4,272.84 | -0.81% | 1,081,578 |
| Nov 14, 2025 | 4,450.00 | 4,458.00 | 4,302.00 | 4,335.00 | 4,307.62 | -3.45% | 786,350 |
| Nov 13, 2025 | 4,360.00 | 4,524.00 | 4,319.00 | 4,490.00 | 4,461.64 | 2.72% | 1,275,324 |
| Nov 12, 2025 | 4,419.00 | 4,496.00 | 4,361.00 | 4,371.00 | 4,343.39 | -2.17% | 736,311 |
| Nov 11, 2025 | 4,488.00 | 4,489.00 | 4,364.00 | 4,468.00 | 4,439.78 | 0.40% | 555,578 |
| Nov 10, 2025 | 4,498.00 | 4,498.00 | 4,398.00 | 4,450.00 | 4,421.89 | 0.34% | 410,759 |
| Nov 7, 2025 | 4,446.00 | 4,446.00 | 4,362.00 | 4,435.00 | 4,406.99 | 0.34% | 383,544 |
| Nov 6, 2025 | 4,475.00 | 4,577.00 | 4,383.00 | 4,420.00 | 4,392.08 | -1.45% | 948,478 |
| Nov 5, 2025 | 4,490.00 | 4,567.00 | 4,431.00 | 4,485.00 | 4,456.67 | -0.09% | 513,258 |
| Nov 4, 2025 | 4,611.00 | 4,611.00 | 4,414.00 | 4,489.00 | 4,460.65 | -1.66% | 748,389 |
| Nov 3, 2025 | 4,700.00 | 4,700.00 | 4,502.00 | 4,565.00 | 4,536.17 | -0.76% | 645,476 |
| Oct 31, 2025 | 4,600.00 | 4,674.00 | 4,556.00 | 4,600.00 | 4,570.95 | - | 1,316,432 |
| Oct 30, 2025 | 4,465.00 | 4,695.00 | 4,404.00 | 4,600.00 | 4,570.95 | 2.00% | 1,970,355 |
| Oct 29, 2025 | 4,730.00 | 4,780.00 | 4,461.00 | 4,510.00 | 4,481.52 | -3.36% | 2,244,426 |
| Oct 28, 2025 | 5,250.00 | 5,250.00 | 4,572.00 | 4,667.00 | 4,637.52 | -13.57% | 3,884,007 |
| Oct 27, 2025 | 5,520.00 | 5,520.00 | 5,389.00 | 5,400.00 | 5,365.89 | -1.26% | 250,408 |
| Oct 24, 2025 | 5,595.00 | 5,595.00 | 5,400.00 | 5,469.00 | 5,434.46 | -0.53% | 201,725 |
| Oct 23, 2025 | 5,496.00 | 5,563.00 | 5,428.00 | 5,498.00 | 5,463.28 | 0.42% | 295,199 |
| Oct 22, 2025 | 5,556.00 | 5,586.00 | 5,459.00 | 5,475.00 | 5,440.42 | -0.16% | 391,745 |
| Oct 21, 2025 | 5,566.00 | 5,665.00 | 5,421.00 | 5,484.00 | 5,449.36 | -2.14% | 204,307 |
| Oct 20, 2025 | 5,675.00 | 5,715.00 | 5,595.00 | 5,604.00 | 5,568.61 | -0.14% | 397,665 |
| Oct 17, 2025 | 5,600.00 | 5,700.00 | 5,563.00 | 5,612.00 | 5,576.56 | -0.30% | 967,170 |
| Oct 16, 2025 | 5,586.00 | 5,740.00 | 5,586.00 | 5,629.00 | 5,593.45 | 0.55% | 257,175 |
| Oct 15, 2025 | 5,662.00 | 5,700.00 | 5,584.00 | 5,598.00 | 5,562.64 | -0.44% | 749,150 |
| Oct 14, 2025 | 5,612.00 | 5,650.00 | 5,545.00 | 5,623.00 | 5,587.49 | -0.95% | 452,174 |
| Oct 13, 2025 | 5,679.00 | 5,679.00 | 5,539.00 | 5,677.00 | 5,641.15 | 0.04% | 200,109 |
| Oct 10, 2025 | 5,527.00 | 5,700.00 | 5,527.00 | 5,675.00 | 5,639.16 | 0.44% | 351,520 |
| Oct 9, 2025 | 5,677.00 | 5,681.00 | 5,568.00 | 5,650.00 | 5,614.32 | 0.18% | 231,115 |
| Oct 8, 2025 | 5,659.00 | 5,709.00 | 5,600.00 | 5,640.00 | 5,604.38 | -0.32% | 271,750 |
| Oct 7, 2025 | 5,641.00 | 5,789.00 | 5,628.00 | 5,658.00 | 5,622.27 | 0.30% | 747,350 |
| Oct 6, 2025 | 5,566.00 | 5,669.00 | 5,558.00 | 5,641.00 | 5,605.37 | 1.35% | 371,765 |
| Oct 3, 2025 | 5,356.00 | 5,591.00 | 5,355.00 | 5,566.00 | 5,530.85 | 3.40% | 283,144 |
| Oct 2, 2025 | 5,444.00 | 5,579.00 | 5,350.00 | 5,383.00 | 5,349.00 | -3.27% | 514,327 |
| Oct 1, 2025 | 5,555.00 | 5,639.00 | 5,285.00 | 5,565.00 | 5,529.85 | 0.49% | 608,420 |
| Sep 30, 2025 | 5,550.00 | 5,649.00 | 5,510.00 | 5,538.00 | 5,503.02 | -1.07% | 357,358 |
| Sep 29, 2025 | 5,622.00 | 5,796.00 | 5,562.00 | 5,598.00 | 5,562.64 | -0.34% | 448,885 |
| Sep 26, 2025 | 5,656.00 | 5,794.00 | 5,551.00 | 5,617.00 | 5,581.52 | -0.69% | 258,094 |
| Sep 25, 2025 | 5,850.00 | 5,850.00 | 5,629.00 | 5,656.00 | 5,620.28 | -1.03% | 342,882 |
| Sep 23, 2025 | 5,726.00 | 5,783.00 | 5,675.00 | 5,715.00 | 5,678.91 | 0.26% | 212,560 |
| Sep 22, 2025 | 5,850.00 | 5,850.00 | 5,695.00 | 5,700.00 | 5,664.00 | -1.84% | 368,844 |
| Sep 19, 2025 | 5,797.00 | 5,807.00 | 5,638.00 | 5,807.00 | 5,770.32 | 0.28% | 405,395 |
| Sep 18, 2025 | 5,601.00 | 5,800.00 | 5,601.00 | 5,791.00 | 5,754.43 | 0.70% | 177,326 |
| Sep 17, 2025 | 5,602.00 | 5,841.00 | 5,602.00 | 5,751.00 | 5,714.68 | 0.70% | 160,782 |
| Sep 16, 2025 | 5,839.00 | 5,839.00 | 5,609.00 | 5,711.00 | 5,674.93 | -0.16% | 168,182 |
| Sep 15, 2025 | 5,617.00 | 5,833.00 | 5,577.00 | 5,720.00 | 5,683.87 | 2.56% | 454,626 |
| Sep 12, 2025 | 5,364.00 | 5,589.00 | 5,364.00 | 5,577.00 | 5,541.78 | 1.77% | 153,944 |
| Sep 11, 2025 | 5,499.00 | 5,513.00 | 5,380.00 | 5,480.00 | 5,445.39 | 0.05% | 272,838 |
| Sep 10, 2025 | 5,587.00 | 5,587.00 | 5,351.00 | 5,477.00 | 5,442.41 | -1.07% | 1,068,600 |
| Sep 9, 2025 | 5,460.00 | 5,616.00 | 5,455.00 | 5,536.00 | 5,501.04 | 0.76% | 263,761 |
| Sep 8, 2025 | 5,498.00 | 5,592.00 | 5,461.00 | 5,494.00 | 5,459.30 | -0.24% | 123,312 |
| Sep 5, 2025 | 5,481.00 | 5,583.00 | 5,399.00 | 5,507.00 | 5,472.22 | 1.27% | 231,984 |
| Sep 4, 2025 | 5,349.00 | 5,549.00 | 5,308.00 | 5,438.00 | 5,403.65 | 1.61% | 380,512 |
| Sep 3, 2025 | 5,402.00 | 5,570.00 | 5,320.00 | 5,352.00 | 5,318.20 | -1.80% | 1,135,480 |
| Sep 2, 2025 | 5,561.00 | 5,607.00 | 5,400.00 | 5,450.00 | 5,415.58 | -2.28% | 815,735 |
| Sep 1, 2025 | 5,600.00 | 5,612.00 | 5,481.00 | 5,577.00 | 5,541.78 | 0.05% | 774,031 |
| Aug 29, 2025 | 5,582.00 | 5,582.00 | 5,469.00 | 5,574.00 | 5,538.80 | 0.89% | 254,282 |
| Aug 28, 2025 | 5,569.00 | 5,573.00 | 5,473.00 | 5,525.00 | 5,490.11 | 0.36% | 506,855 |
| Aug 27, 2025 | 5,599.00 | 5,599.00 | 5,446.00 | 5,505.00 | 5,470.23 | -0.25% | 428,179 |
| Aug 26, 2025 | 5,473.00 | 5,526.00 | 5,350.00 | 5,519.00 | 5,484.14 | 1.43% | 1,667,250 |
| Aug 25, 2025 | 5,490.00 | 5,535.00 | 5,359.00 | 5,441.00 | 5,406.64 | -0.18% | 315,489 |
| Aug 22, 2025 | 5,381.00 | 5,482.00 | 5,344.00 | 5,451.00 | 5,416.57 | 1.89% | 395,458 |
| Aug 21, 2025 | 5,383.00 | 5,494.00 | 5,305.00 | 5,350.00 | 5,316.21 | -0.56% | 583,711 |
| Aug 20, 2025 | 5,411.00 | 5,458.00 | 5,323.00 | 5,380.00 | 5,346.02 | -1.48% | 394,845 |
| Aug 19, 2025 | 5,500.00 | 5,558.00 | 5,454.00 | 5,461.00 | 5,426.51 | -0.98% | 486,128 |
| Aug 18, 2025 | 5,591.00 | 5,591.00 | 5,515.00 | 5,515.00 | 5,480.17 | -0.43% | 287,597 |
| Aug 15, 2025 | 5,600.00 | 5,694.00 | 5,530.00 | 5,539.00 | 5,504.02 | -1.96% | 662,943 |
| Aug 14, 2025 | 5,650.00 | 5,670.00 | 5,522.00 | 5,650.00 | 5,614.32 | 2.32% | 563,226 |
| Aug 13, 2025 | 5,510.00 | 5,620.00 | 5,510.00 | 5,522.00 | 5,487.12 | 0.69% | 2,067,083 |
| Aug 12, 2025 | 5,479.00 | 5,484.00 | 5,370.00 | 5,484.00 | 5,449.36 | 1.65% | 305,278 |
| Aug 11, 2025 | 5,480.00 | 5,480.00 | 5,337.00 | 5,395.00 | 5,360.93 | -0.17% | 461,329 |
| Aug 8, 2025 | 5,390.00 | 5,404.00 | 5,240.00 | 5,404.00 | 5,369.87 | 1.27% | 957,683 |
| Aug 7, 2025 | 5,491.00 | 5,525.00 | 5,227.00 | 5,336.00 | 5,302.30 | -2.81% | 1,833,920 |
| Aug 6, 2025 | 5,500.00 | 5,667.00 | 5,455.00 | 5,490.00 | 5,455.33 | -2.14% | 523,541 |
| Aug 5, 2025 | 5,800.00 | 5,800.00 | 5,505.00 | 5,610.00 | 5,574.57 | -1.58% | 1,261,976 |
| Aug 4, 2025 | 5,820.00 | 5,820.00 | 5,578.00 | 5,700.00 | 5,664.00 | 1.79% | 1,644,229 |
| Aug 1, 2025 | 5,894.00 | 5,894.00 | 5,501.00 | 5,600.00 | 5,564.63 | -2.74% | 1,917,516 |
| Jul 31, 2025 | 5,838.00 | 5,838.00 | 5,661.00 | 5,758.00 | 5,721.63 | 0.28% | 1,162,444 |
| Jul 30, 2025 | 5,835.00 | 5,870.00 | 5,697.00 | 5,742.00 | 5,705.73 | -1.26% | 469,660 |
| Jul 29, 2025 | 5,750.00 | 5,850.00 | 5,750.00 | 5,815.00 | 5,778.27 | 0.38% | 237,878 |
| Jul 28, 2025 | 5,949.00 | 5,949.00 | 5,727.00 | 5,793.00 | 5,756.41 | -1.19% | 311,834 |
| Jul 25, 2025 | 5,700.00 | 6,070.00 | 5,651.00 | 5,863.00 | 5,825.97 | 2.81% | 809,285 |
| Jul 24, 2025 | 5,601.00 | 5,819.00 | 5,601.00 | 5,703.00 | 5,666.98 | -1.04% | 380,256 |
| Jul 23, 2025 | 5,746.00 | 5,870.00 | 5,679.00 | 5,763.00 | 5,726.60 | 0.91% | 1,256,635 |
| Jul 22, 2025 | 5,743.00 | 5,753.00 | 5,650.00 | 5,711.00 | 5,674.93 | -0.87% | 935,376 |
| Jul 21, 2025 | 5,690.00 | 5,906.00 | 5,690.00 | 5,761.00 | 5,724.61 | -2.36% | 531,349 |
| Jul 18, 2025 | 5,940.00 | 5,954.00 | 5,764.00 | 5,900.00 | 5,862.74 | -0.46% | 416,503 |