Skip to main content
Weaver Fintech Ltd (JSE:WVR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
6,400.00
+200.00 (3.23%)
Last updated: Apr 24, 2026, 3:08 PM SAST

Weaver Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20266,400.006,400.006,400.006,400.006,400.003.23%810
Apr 23, 20266,350.006,350.006,200.006,200.006,200.00-3.13%5,958
Apr 22, 20266,253.006,400.006,253.006,400.006,400.000.79%5,056
Apr 21, 20266,350.006,350.006,251.006,350.006,350.00-0.78%3,434
Apr 20, 20266,400.006,400.006,400.006,400.006,400.00-3,991
Apr 17, 20266,600.006,600.006,400.006,400.006,400.001.91%3,132
Apr 16, 20266,550.006,551.006,280.006,280.006,280.00-4.85%2,333
Apr 15, 20266,600.006,600.006,600.006,600.006,600.00--
Apr 14, 20266,253.006,699.006,253.006,600.006,468.00-1.49%1,319
Apr 13, 20266,700.006,700.006,700.006,700.006,566.00--
Apr 10, 20266,700.006,700.006,698.006,700.006,566.006.77%5,700
Apr 9, 20266,300.006,700.006,200.006,275.006,149.50-0.40%5,518
Apr 8, 20266,300.006,300.006,300.006,300.006,174.003.28%750
Apr 7, 20266,500.006,600.006,100.006,100.005,978.00-6.15%2,191
Apr 2, 20266,500.006,500.006,500.006,500.006,370.00-3.70%252
Apr 1, 20266,799.006,799.006,750.006,750.006,615.003.85%2,000
Mar 31, 20266,380.006,500.006,101.006,500.006,370.00-1,833
Mar 30, 20266,500.006,500.006,500.006,500.006,370.003.17%792
Mar 27, 20266,399.006,400.006,300.006,300.006,174.001.53%3,605
Mar 26, 20266,150.006,206.006,150.006,205.006,080.900.91%3,214
Mar 25, 20266,619.006,619.006,149.006,149.006,026.02-1.62%17,494
Mar 24, 20266,300.006,300.006,250.006,250.006,125.00-3,443
Mar 23, 20266,550.006,550.006,250.006,250.006,125.00-6.72%11,955
Mar 20, 20266,800.006,800.006,700.006,700.006,566.00-1.47%2,334
Mar 19, 20266,900.006,900.006,800.006,800.006,664.003.00%520
Mar 18, 20266,602.006,602.006,602.006,602.006,469.96--
Mar 17, 20266,800.006,900.006,600.006,602.006,469.96-4.32%551
Mar 16, 20266,900.007,000.006,900.006,900.006,762.00-1.36%7,462
Mar 13, 20266,950.007,000.006,950.006,995.006,855.102.12%1,540
Mar 12, 20266,950.006,950.006,850.006,850.006,713.00-3,909
Mar 11, 20266,950.006,950.006,699.006,850.006,713.002.24%215,647
Mar 10, 20266,597.007,200.006,597.006,700.006,566.001.56%15,716
Mar 9, 20266,598.006,599.006,597.006,597.006,465.06-0.02%3,090
Mar 6, 20266,599.006,599.006,598.006,598.006,466.042.15%1,749
Mar 5, 20266,599.006,599.006,250.006,459.006,329.82-2.14%3,516
Mar 4, 20266,300.006,889.006,300.006,600.006,468.00-6.69%4,287
Mar 3, 20267,499.007,499.006,511.007,073.006,931.541.04%5,694
Mar 2, 20266,501.007,000.006,501.007,000.006,860.004.09%1,848
Feb 27, 20266,304.006,998.006,304.006,725.006,590.509.35%2,919
Feb 26, 20265,821.006,151.005,821.006,150.006,027.005.69%10,620
Feb 25, 20266,065.006,065.005,819.005,819.005,702.62-5.92%4,960
Feb 24, 20266,650.006,650.006,000.006,185.006,061.300.57%13,006
Feb 23, 20266,649.006,649.005,700.006,150.006,027.00-5.38%8,589
Feb 20, 20266,500.006,500.006,500.006,500.006,370.00--
Feb 19, 20266,501.006,550.006,500.006,500.006,370.00-0.78%4,415
Feb 18, 20266,551.006,551.006,551.006,551.006,419.98--
Feb 17, 20266,551.006,899.006,551.006,551.006,419.980.61%2,170
Feb 16, 20266,700.006,700.006,511.006,511.006,380.78-2.82%5,038
Feb 13, 20266,700.006,900.006,700.006,700.006,566.00-2.19%2,394
Feb 12, 20266,899.006,900.006,850.006,850.006,713.00-3,260
Feb 11, 20266,899.006,899.006,850.006,850.006,713.00-0.71%2,260
Feb 10, 20266,999.006,999.006,899.006,899.006,761.02-1.30%7,454
Feb 9, 20266,900.006,990.006,900.006,990.006,850.20-0.14%113,659
Feb 6, 20267,000.007,000.006,975.007,000.006,860.00-2,053
Feb 5, 20267,150.007,150.007,000.007,000.006,860.001.43%14,438
Feb 4, 20267,050.007,480.006,502.006,901.006,762.98-2.13%1,222
Feb 3, 20267,050.007,479.007,050.007,051.006,909.982.17%1,461
Feb 2, 20267,300.007,300.006,451.006,901.006,762.98-4.15%1,247
Jan 30, 20266,700.007,545.006,700.007,200.007,056.006.65%7,216
Jan 29, 20267,700.007,700.006,751.006,751.006,615.98-12.30%5,608
Jan 28, 20267,700.007,700.007,698.007,698.007,544.04-1,614
Jan 27, 20267,699.007,700.007,639.007,698.007,544.040.81%9,200
Jan 26, 20267,700.007,700.007,636.007,636.007,483.28-0.83%6,150
Jan 23, 20267,640.007,700.007,640.007,700.007,546.000.79%14,252
Jan 22, 20267,640.007,640.007,600.007,640.007,487.201.33%7,038
Jan 21, 20267,649.007,649.007,540.007,540.007,389.20-1.43%4,749
Jan 20, 20267,750.007,945.007,501.007,649.007,496.02-1.30%12,780
Jan 19, 20267,750.007,750.007,744.007,750.007,595.000.13%9,168
Jan 16, 20267,750.007,750.007,740.007,740.007,585.200.10%6,504
Jan 15, 20267,240.007,990.007,240.007,732.007,577.366.81%6,930
Jan 14, 20267,239.007,240.007,239.007,239.007,094.226.44%13,483
Jan 13, 20266,480.007,241.006,480.006,801.006,664.985.44%20,110
Jan 12, 20266,475.006,480.006,440.006,450.006,321.00-0.39%2,618
Jan 9, 20266,480.006,480.006,475.006,475.006,345.50-7,404
Jan 8, 20266,463.006,475.006,463.006,475.006,345.500.39%1,855
Jan 7, 20266,480.006,480.006,450.006,450.006,321.00-0.39%3,445
Jan 6, 20266,475.006,475.006,475.006,475.006,345.500.08%971
Jan 5, 20266,474.006,480.006,470.006,470.006,340.601.09%3,790
Jan 2, 20266,400.006,400.006,400.006,400.006,272.00-1.14%999
Dec 31, 20256,474.006,474.006,474.006,474.006,344.52--
Dec 30, 20256,474.006,474.006,474.006,474.006,344.521.16%1,532
Dec 29, 20256,150.006,474.006,150.006,400.006,272.006.67%1,697
Dec 24, 20256,000.006,000.006,000.006,000.005,880.00--
Dec 23, 20256,399.006,399.006,000.006,000.005,880.00-4.76%1,627
Dec 22, 20256,300.006,300.006,200.006,300.006,174.001.61%13,229
Dec 19, 20256,299.006,300.006,200.006,200.006,076.00-1.59%4,541
Dec 18, 20256,298.006,300.006,298.006,300.006,174.000.02%520
Dec 17, 20256,299.006,299.006,299.006,299.006,173.02--
Dec 15, 20256,300.006,300.006,006.006,299.006,173.020.08%829
Dec 12, 20256,001.006,294.006,001.006,294.006,168.12-0.10%2,062
Dec 11, 20256,001.006,300.006,001.006,300.006,174.000.13%1,039
Dec 10, 20256,285.006,300.006,285.006,292.006,166.160.11%5,084
Dec 9, 20255,799.006,500.005,799.006,285.006,159.308.36%4,606
Dec 8, 20255,799.005,800.005,799.005,800.005,684.002.27%564
Dec 5, 20255,671.005,671.005,671.005,671.005,557.58--
Dec 4, 20255,800.005,800.005,601.005,671.005,557.583.09%1,700
Dec 3, 20255,501.005,501.005,501.005,501.005,390.98--
Dec 2, 20255,500.005,599.005,500.005,501.005,390.980.02%14,972
Dec 1, 20255,500.005,500.005,500.005,500.005,390.00-9
Nov 28, 20255,500.005,500.005,500.005,500.005,390.00--