Skip to main content
Weaver Fintech Ltd (JSE:WVR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
6,598.00
+139.00 (2.15%)
Last updated: Mar 6, 2026, 12:18 PM SAST

Weaver Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266,599.006,599.006,250.006,459.006,459.00-2.14%3,516
Mar 4, 20266,300.006,889.006,300.006,600.006,600.00-6.69%4,287
Mar 3, 20267,499.007,499.006,511.007,073.007,073.001.04%5,694
Mar 2, 20266,501.007,000.006,501.007,000.007,000.004.09%1,848
Feb 27, 20266,304.006,998.006,304.006,725.006,725.009.35%2,919
Feb 26, 20265,821.006,151.005,821.006,150.006,150.005.69%10,620
Feb 25, 20266,065.006,065.005,819.005,819.005,819.00-5.92%4,960
Feb 24, 20266,650.006,650.006,000.006,185.006,185.000.57%13,006
Feb 23, 20266,649.006,649.005,700.006,150.006,150.00-5.38%8,589
Feb 20, 20266,500.006,500.006,500.006,500.006,500.00--
Feb 19, 20266,501.006,550.006,500.006,500.006,500.00-0.78%4,415
Feb 18, 20266,551.006,551.006,551.006,551.006,551.00--
Feb 17, 20266,551.006,899.006,551.006,551.006,551.000.61%2,170
Feb 16, 20266,700.006,700.006,511.006,511.006,511.00-2.82%5,038
Feb 13, 20266,700.006,900.006,700.006,700.006,700.00-2.19%2,394
Feb 12, 20266,899.006,900.006,850.006,850.006,850.00-3,260
Feb 11, 20266,899.006,899.006,850.006,850.006,850.00-0.71%2,260
Feb 10, 20266,999.006,999.006,899.006,899.006,899.00-1.30%7,454
Feb 9, 20266,900.006,990.006,900.006,990.006,990.00-0.14%113,659
Feb 6, 20267,000.007,000.006,975.007,000.007,000.00-2,053
Feb 5, 20267,150.007,150.007,000.007,000.007,000.001.43%14,438
Feb 4, 20267,050.007,480.006,502.006,901.006,901.00-2.13%1,222
Feb 3, 20267,050.007,479.007,050.007,051.007,051.002.17%1,461
Feb 2, 20267,300.007,300.006,451.006,901.006,901.00-4.15%1,247
Jan 30, 20266,700.007,545.006,700.007,200.007,200.006.65%7,216
Jan 29, 20267,700.007,700.006,751.006,751.006,751.00-12.30%5,608
Jan 28, 20267,700.007,700.007,698.007,698.007,698.00-1,614
Jan 27, 20267,699.007,700.007,639.007,698.007,698.000.81%9,200
Jan 26, 20267,700.007,700.007,636.007,636.007,636.00-0.83%6,150
Jan 23, 20267,640.007,700.007,640.007,700.007,700.000.79%14,252
Jan 22, 20267,640.007,640.007,600.007,640.007,640.001.33%7,038
Jan 21, 20267,649.007,649.007,540.007,540.007,540.00-1.43%4,749
Jan 20, 20267,750.007,945.007,501.007,649.007,649.00-1.30%12,780
Jan 19, 20267,750.007,750.007,744.007,750.007,750.000.13%9,168
Jan 16, 20267,750.007,750.007,740.007,740.007,740.000.10%6,504
Jan 15, 20267,240.007,990.007,240.007,732.007,732.006.81%6,930
Jan 14, 20267,239.007,240.007,239.007,239.007,239.006.44%13,483
Jan 13, 20266,480.007,241.006,480.006,801.006,801.005.44%20,110
Jan 12, 20266,475.006,480.006,440.006,450.006,450.00-0.39%2,618
Jan 9, 20266,480.006,480.006,475.006,475.006,475.00-7,404
Jan 8, 20266,463.006,475.006,463.006,475.006,475.000.39%1,855
Jan 7, 20266,480.006,480.006,450.006,450.006,450.00-0.39%3,445
Jan 6, 20266,475.006,475.006,475.006,475.006,475.000.08%971
Jan 5, 20266,474.006,480.006,470.006,470.006,470.001.09%3,790
Jan 2, 20266,400.006,400.006,400.006,400.006,400.00-1.14%999
Dec 31, 20256,474.006,474.006,474.006,474.006,474.00--
Dec 30, 20256,474.006,474.006,474.006,474.006,474.001.16%1,532
Dec 29, 20256,150.006,474.006,150.006,400.006,400.006.67%1,697
Dec 24, 20256,000.006,000.006,000.006,000.006,000.00--
Dec 23, 20256,399.006,399.006,000.006,000.006,000.00-4.76%1,627
Dec 22, 20256,300.006,300.006,200.006,300.006,300.001.61%13,229
Dec 19, 20256,299.006,300.006,200.006,200.006,200.00-1.59%4,541
Dec 18, 20256,298.006,300.006,298.006,300.006,300.000.02%520
Dec 17, 20256,299.006,299.006,299.006,299.006,299.00--
Dec 15, 20256,300.006,300.006,006.006,299.006,299.000.08%829
Dec 12, 20256,001.006,294.006,001.006,294.006,294.00-0.10%2,062
Dec 11, 20256,001.006,300.006,001.006,300.006,300.000.13%1,039
Dec 10, 20256,285.006,300.006,285.006,292.006,292.000.11%5,084
Dec 9, 20255,799.006,500.005,799.006,285.006,285.008.36%4,606
Dec 8, 20255,799.005,800.005,799.005,800.005,800.002.27%564
Dec 5, 20255,671.005,671.005,671.005,671.005,671.00--
Dec 4, 20255,800.005,800.005,601.005,671.005,671.003.09%1,700
Dec 3, 20255,501.005,501.005,501.005,501.005,501.00--
Dec 2, 20255,500.005,599.005,500.005,501.005,501.000.02%14,972
Dec 1, 20255,500.005,500.005,500.005,500.005,500.00-9
Nov 28, 20255,500.005,500.005,500.005,500.005,500.00--
Nov 27, 20255,500.005,500.005,500.005,500.005,500.00-500
Nov 26, 20255,500.005,500.005,500.005,500.005,500.00--
Nov 25, 20255,500.005,500.005,500.005,500.005,500.00-4,448
Nov 24, 20255,400.005,500.005,400.005,500.005,500.002.80%2,149
Nov 21, 20255,500.005,500.005,350.005,350.005,350.00-2.73%2,850
Nov 20, 20255,400.005,500.005,400.005,500.005,500.001.85%1,000
Nov 19, 20255,400.005,400.005,400.005,400.005,400.00--
Nov 18, 20255,400.005,400.005,400.005,400.005,400.00-498
Nov 17, 20255,400.005,400.005,400.005,400.005,400.00-742
Nov 14, 20255,400.005,400.005,400.005,400.005,400.001.89%1,000
Nov 13, 20255,300.005,300.005,300.005,300.005,300.00-500
Nov 12, 20255,300.005,300.005,300.005,300.005,300.00-500
Nov 11, 20255,300.005,300.005,300.005,300.005,300.003.92%500
Nov 10, 20255,100.005,100.005,100.005,100.005,100.00--
Nov 7, 20255,100.005,100.005,100.005,100.005,100.00--
Nov 6, 20255,100.005,100.005,100.005,100.005,100.00--
Nov 5, 20255,100.005,100.005,100.005,100.005,100.002.02%410
Nov 4, 20254,999.004,999.004,999.004,999.004,999.00--
Nov 3, 20254,999.004,999.004,999.004,999.004,999.00--
Oct 31, 20254,999.004,999.004,999.004,999.004,999.00--
Oct 30, 20254,999.004,999.004,999.004,999.004,999.00--
Oct 29, 20254,999.004,999.004,999.004,999.004,999.000.02%5,749
Oct 28, 20255,096.005,096.004,601.004,998.004,998.000.97%2,232
Oct 27, 20254,950.004,950.004,950.004,950.004,950.00--
Oct 24, 20254,950.004,950.004,950.004,950.004,950.00--
Oct 23, 20254,950.004,950.004,950.004,950.004,950.00-100
Oct 22, 20255,096.005,096.004,950.004,950.004,950.00-2.33%1,801
Oct 21, 20255,097.005,097.005,068.005,068.005,068.0012.60%534
Oct 20, 20255,099.005,100.004,501.004,501.004,501.00-11.75%25,337
Oct 17, 20255,100.005,100.005,100.005,100.005,100.001.61%467
Oct 16, 20255,019.005,019.005,019.005,019.005,019.00--
Oct 15, 20255,019.005,019.005,019.005,019.005,019.00--
Oct 14, 20255,019.005,019.005,019.005,019.005,019.00-1.57%624
Oct 13, 20255,099.005,099.005,099.005,099.005,099.00--