Weaver Fintech Ltd (JSE:WVR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,850.00
+150.00 (2.24%)
At close: Mar 11, 2026
Weaver Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6,950.00 | 6,950.00 | 6,699.00 | 6,700.00 | - | - | 2,943 |
| Mar 10, 2026 | 6,597.00 | 7,200.00 | 6,597.00 | 6,700.00 | 6,700.00 | 1.56% | 15,716 |
| Mar 9, 2026 | 6,598.00 | 6,599.00 | 6,597.00 | 6,597.00 | 6,597.00 | -0.02% | 3,090 |
| Mar 6, 2026 | 6,599.00 | 6,599.00 | 6,598.00 | 6,598.00 | 6,598.00 | 2.15% | 1,749 |
| Mar 5, 2026 | 6,599.00 | 6,599.00 | 6,250.00 | 6,459.00 | 6,459.00 | -2.14% | 3,516 |
| Mar 4, 2026 | 6,300.00 | 6,889.00 | 6,300.00 | 6,600.00 | 6,600.00 | -6.69% | 4,287 |
| Mar 3, 2026 | 7,499.00 | 7,499.00 | 6,511.00 | 7,073.00 | 7,073.00 | 1.04% | 5,694 |
| Mar 2, 2026 | 6,501.00 | 7,000.00 | 6,501.00 | 7,000.00 | 7,000.00 | 4.09% | 1,848 |
| Feb 27, 2026 | 6,304.00 | 6,998.00 | 6,304.00 | 6,725.00 | 6,725.00 | 9.35% | 2,919 |
| Feb 26, 2026 | 5,821.00 | 6,151.00 | 5,821.00 | 6,150.00 | 6,150.00 | 5.69% | 10,620 |
| Feb 25, 2026 | 6,065.00 | 6,065.00 | 5,819.00 | 5,819.00 | 5,819.00 | -5.92% | 4,960 |
| Feb 24, 2026 | 6,650.00 | 6,650.00 | 6,000.00 | 6,185.00 | 6,185.00 | 0.57% | 13,006 |
| Feb 23, 2026 | 6,649.00 | 6,649.00 | 5,700.00 | 6,150.00 | 6,150.00 | -5.38% | 8,589 |
| Feb 20, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Feb 19, 2026 | 6,501.00 | 6,550.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.78% | 4,415 |
| Feb 18, 2026 | 6,551.00 | 6,551.00 | 6,551.00 | 6,551.00 | 6,551.00 | - | - |
| Feb 17, 2026 | 6,551.00 | 6,899.00 | 6,551.00 | 6,551.00 | 6,551.00 | 0.61% | 2,170 |
| Feb 16, 2026 | 6,700.00 | 6,700.00 | 6,511.00 | 6,511.00 | 6,511.00 | -2.82% | 5,038 |
| Feb 13, 2026 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.19% | 2,394 |
| Feb 12, 2026 | 6,899.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 3,260 |
| Feb 11, 2026 | 6,899.00 | 6,899.00 | 6,850.00 | 6,850.00 | 6,850.00 | -0.71% | 2,260 |
| Feb 10, 2026 | 6,999.00 | 6,999.00 | 6,899.00 | 6,899.00 | 6,899.00 | -1.30% | 7,454 |
| Feb 9, 2026 | 6,900.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,990.00 | -0.14% | 113,659 |
| Feb 6, 2026 | 7,000.00 | 7,000.00 | 6,975.00 | 7,000.00 | 7,000.00 | - | 2,053 |
| Feb 5, 2026 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.43% | 14,438 |
| Feb 4, 2026 | 7,050.00 | 7,480.00 | 6,502.00 | 6,901.00 | 6,901.00 | -2.13% | 1,222 |
| Feb 3, 2026 | 7,050.00 | 7,479.00 | 7,050.00 | 7,051.00 | 7,051.00 | 2.17% | 1,461 |
| Feb 2, 2026 | 7,300.00 | 7,300.00 | 6,451.00 | 6,901.00 | 6,901.00 | -4.15% | 1,247 |
| Jan 30, 2026 | 6,700.00 | 7,545.00 | 6,700.00 | 7,200.00 | 7,200.00 | 6.65% | 7,216 |
| Jan 29, 2026 | 7,700.00 | 7,700.00 | 6,751.00 | 6,751.00 | 6,751.00 | -12.30% | 5,608 |
| Jan 28, 2026 | 7,700.00 | 7,700.00 | 7,698.00 | 7,698.00 | 7,698.00 | - | 1,614 |
| Jan 27, 2026 | 7,699.00 | 7,700.00 | 7,639.00 | 7,698.00 | 7,698.00 | 0.81% | 9,200 |
| Jan 26, 2026 | 7,700.00 | 7,700.00 | 7,636.00 | 7,636.00 | 7,636.00 | -0.83% | 6,150 |
| Jan 23, 2026 | 7,640.00 | 7,700.00 | 7,640.00 | 7,700.00 | 7,700.00 | 0.79% | 14,252 |
| Jan 22, 2026 | 7,640.00 | 7,640.00 | 7,600.00 | 7,640.00 | 7,640.00 | 1.33% | 7,038 |
| Jan 21, 2026 | 7,649.00 | 7,649.00 | 7,540.00 | 7,540.00 | 7,540.00 | -1.43% | 4,749 |
| Jan 20, 2026 | 7,750.00 | 7,945.00 | 7,501.00 | 7,649.00 | 7,649.00 | -1.30% | 12,780 |
| Jan 19, 2026 | 7,750.00 | 7,750.00 | 7,744.00 | 7,750.00 | 7,750.00 | 0.13% | 9,168 |
| Jan 16, 2026 | 7,750.00 | 7,750.00 | 7,740.00 | 7,740.00 | 7,740.00 | 0.10% | 6,504 |
| Jan 15, 2026 | 7,240.00 | 7,990.00 | 7,240.00 | 7,732.00 | 7,732.00 | 6.81% | 6,930 |
| Jan 14, 2026 | 7,239.00 | 7,240.00 | 7,239.00 | 7,239.00 | 7,239.00 | 6.44% | 13,483 |
| Jan 13, 2026 | 6,480.00 | 7,241.00 | 6,480.00 | 6,801.00 | 6,801.00 | 5.44% | 20,110 |
| Jan 12, 2026 | 6,475.00 | 6,480.00 | 6,440.00 | 6,450.00 | 6,450.00 | -0.39% | 2,618 |
| Jan 9, 2026 | 6,480.00 | 6,480.00 | 6,475.00 | 6,475.00 | 6,475.00 | - | 7,404 |
| Jan 8, 2026 | 6,463.00 | 6,475.00 | 6,463.00 | 6,475.00 | 6,475.00 | 0.39% | 1,855 |
| Jan 7, 2026 | 6,480.00 | 6,480.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.39% | 3,445 |
| Jan 6, 2026 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 0.08% | 971 |
| Jan 5, 2026 | 6,474.00 | 6,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | 1.09% | 3,790 |
| Jan 2, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.14% | 999 |
| Dec 31, 2025 | 6,474.00 | 6,474.00 | 6,474.00 | 6,474.00 | 6,474.00 | - | - |