Skip to main content
logo
Weaver Fintech Ltd (JSE:WVR)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,550.00
+50.00 (1.11%)
Last updated: Sep 30, 2025, 1:20 PM SAST

Weaver Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20254,450.004,520.004,125.004,125.003,984.72-6.25%21,053
Aug 25, 20254,429.004,450.004,400.004,400.004,250.370.02%3,997
Aug 22, 20254,399.004,399.004,399.004,399.004,249.419.67%500
Aug 21, 20254,001.004,011.004,001.004,011.003,874.600.27%902
Aug 20, 20253,863.983,863.983,863.984,000.003,863.98--
Aug 19, 20254,100.004,100.003,999.004,000.003,863.98-2.44%37,351
Aug 18, 20254,100.004,100.004,100.004,100.003,960.57-2,635
Aug 15, 20253,960.573,960.573,960.574,100.003,960.57--
Aug 14, 20254,200.004,200.004,100.004,100.003,960.57-2.38%8,605
Aug 13, 20254,400.004,400.004,200.004,200.004,057.17-12,555
Aug 12, 20253,775.004,480.003,775.004,200.004,057.1711.26%8,944
Aug 11, 20253,740.003,775.003,740.003,775.003,646.630.94%29,875
Aug 8, 20253,612.823,612.823,612.823,740.003,612.82--
Aug 7, 20253,612.823,612.823,612.823,740.003,612.82--
Aug 6, 20253,740.003,740.003,740.003,740.003,612.82-300
Aug 5, 20253,741.003,741.003,740.003,740.003,612.82-14,008
Aug 4, 20253,612.823,612.823,612.823,740.003,612.82--
Aug 1, 20253,612.823,612.823,612.823,740.003,612.82--
Jul 31, 20253,740.003,740.003,650.003,740.003,612.821.08%902
Jul 30, 20253,700.003,700.003,700.003,700.003,574.18-27,050
Jul 29, 20253,574.183,574.183,574.183,700.003,574.18--
Jul 28, 20253,700.003,700.003,700.003,700.003,574.18-250
Jul 25, 20253,574.183,574.183,574.183,700.003,574.18--
Jul 24, 20253,700.003,700.003,700.003,700.003,574.18-281
Jul 23, 20253,574.183,574.183,574.183,700.003,574.18--
Jul 22, 20253,700.003,700.003,700.003,700.003,574.18-80