Skip to main content
Weaver Fintech Ltd (JSE:WVR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
5,671.00
+170.00 (3.09%)
At close: Dec 4, 2025

Weaver Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Oct 10, 20254,950.005,099.004,950.005,099.005,099.003.01%600
Oct 9, 20254,699.005,000.004,699.004,950.004,950.00-1.00%847
Oct 8, 20255,000.005,000.005,000.005,000.005,000.00--
Oct 7, 20255,000.005,000.005,000.005,000.005,000.00-4.76%566
Oct 6, 20255,250.005,250.005,250.005,250.005,250.000.08%87
Oct 3, 20255,599.005,599.005,246.005,246.005,246.00-11.64%680
Oct 2, 20254,450.005,937.004,450.005,937.005,937.0033.42%14,351
Oct 1, 20254,476.004,499.004,450.004,450.004,450.00-6.32%19,970
Sep 30, 20254,500.004,750.004,500.004,750.004,750.005.56%1,649
Sep 29, 20254,600.004,600.004,500.004,500.004,500.00-8,310
Sep 26, 20254,500.004,500.004,500.004,500.004,500.001.12%2,000
Sep 25, 20254,450.004,450.004,450.004,450.004,450.00-580
Sep 23, 20254,450.004,450.004,450.004,450.004,450.00-2,962
Sep 22, 20254,399.004,450.004,399.004,450.004,450.00-16,323
Sep 19, 20254,450.004,450.004,450.004,450.004,450.000.02%1,215
Sep 18, 20254,449.004,449.004,449.004,449.004,449.00-5,053
Sep 17, 20254,449.004,449.004,449.004,449.004,449.00--
Sep 16, 20254,449.004,450.004,199.004,449.004,449.001.11%10,192
Sep 15, 20254,400.004,400.004,400.004,400.004,400.00--
Sep 12, 20254,425.004,425.004,400.004,400.004,400.00-1.12%728
Sep 11, 20254,450.004,450.004,450.004,450.004,450.000.68%8,803
Sep 10, 20254,450.004,450.004,420.004,420.004,420.00-0.67%1,450
Sep 9, 20254,450.004,450.004,450.004,450.004,450.00--
Sep 8, 20254,450.004,450.004,450.004,450.004,450.003.49%225
Sep 5, 20254,400.004,400.004,300.004,300.004,300.00-3.37%1,182
Sep 4, 20254,450.004,450.004,450.004,450.004,450.001.14%3,522
Sep 3, 20254,450.004,450.004,400.004,400.004,400.00-6,500
Sep 2, 20254,210.004,444.004,210.004,400.004,400.001.17%3,465
Sep 1, 20254,449.004,449.004,202.004,349.004,349.00-0.71%2,877
Aug 29, 20254,380.004,380.004,380.004,380.004,380.00--
Aug 28, 20254,400.004,400.004,350.004,380.004,380.002.70%7,280
Aug 27, 20254,100.004,265.004,001.004,265.004,265.003.39%2,002
Aug 26, 20254,450.004,520.004,125.004,125.003,985.00-6.25%21,053
Aug 25, 20254,429.004,450.004,400.004,400.004,250.670.02%3,997
Aug 22, 20254,399.004,399.004,399.004,399.004,249.709.67%500
Aug 21, 20254,001.004,011.004,001.004,011.003,874.870.27%902
Aug 20, 20253,864.243,864.243,864.244,000.003,864.24--
Aug 19, 20254,100.004,100.003,999.004,000.003,864.24-2.44%37,351
Aug 18, 20254,100.004,100.004,100.004,100.003,960.85-2,635
Aug 15, 20253,960.853,960.853,960.854,100.003,960.85--
Aug 14, 20254,200.004,200.004,100.004,100.003,960.85-2.38%8,605
Aug 13, 20254,400.004,400.004,200.004,200.004,057.45-12,555
Aug 12, 20253,775.004,480.003,775.004,200.004,057.4511.26%8,944
Aug 11, 20253,740.003,775.003,740.003,775.003,646.880.94%29,875
Aug 8, 20253,613.073,613.073,613.073,740.003,613.07--
Aug 7, 20253,613.073,613.073,613.073,740.003,613.07--
Aug 6, 20253,740.003,740.003,740.003,740.003,613.07-300
Aug 5, 20253,741.003,741.003,740.003,740.003,613.07-14,008
Aug 4, 20253,613.073,613.073,613.073,740.003,613.07--
Aug 1, 20253,613.073,613.073,613.073,740.003,613.07--
Jul 31, 20253,740.003,740.003,650.003,740.003,613.071.08%902
Jul 30, 20253,700.003,700.003,700.003,700.003,574.42-27,050
Jul 29, 20253,574.423,574.423,574.423,700.003,574.42--
Jul 28, 20253,700.003,700.003,700.003,700.003,574.42-250
Jul 25, 20253,574.423,574.423,574.423,700.003,574.42--
Jul 24, 20253,700.003,700.003,700.003,700.003,574.42-281
Jul 23, 20253,574.423,574.423,574.423,700.003,574.42--
Jul 22, 20253,700.003,700.003,700.003,700.003,574.42-80
Jul 21, 20253,700.003,700.003,700.003,700.003,574.42-525
Jul 18, 20253,700.003,725.003,700.003,700.003,574.42-0.67%2,409