Weaver Fintech Ltd (JSE:WVR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,449.00
+437.00 (8.72%)
At close: Jun 19, 2026
Weaver Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,001.00 | 5,449.00 | 5,000.00 | 5,449.00 | 5,449.00 | 8.72% | 4,000 |
| Jun 18, 2026 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | 5,012.00 | -3.62% | 1,345 |
| Jun 17, 2026 | 5,001.00 | 5,200.00 | 4,930.00 | 5,200.00 | 5,200.00 | 1.76% | 3,002 |
| Jun 15, 2026 | 5,200.00 | 5,200.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.78% | 10,702 |
| Jun 12, 2026 | 5,371.00 | 5,448.00 | 4,501.00 | 5,150.00 | 5,150.00 | -3.74% | 3,300 |
| Jun 11, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | - | 699 |
| Jun 10, 2026 | 5,500.00 | 5,503.00 | 5,350.00 | 5,350.00 | 5,350.00 | -4.28% | 2,786 |
| Jun 9, 2026 | 5,692.00 | 5,692.00 | 5,401.00 | 5,589.00 | 5,589.00 | -2.12% | 6,412 |
| Jun 8, 2026 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.28% | 850 |
| Jun 5, 2026 | 5,843.00 | 5,843.00 | 5,843.00 | 5,843.00 | 5,843.00 | - | - |
| Jun 4, 2026 | 5,843.00 | 5,843.00 | 5,700.00 | 5,843.00 | 5,843.00 | 1.04% | 21 |
| Jun 3, 2026 | 5,849.00 | 5,849.00 | 5,700.00 | 5,783.00 | 5,783.00 | 1.58% | 638 |
| Jun 2, 2026 | 5,501.00 | 5,848.00 | 5,400.00 | 5,693.00 | 5,693.00 | -2.27% | 5,776 |
| Jun 1, 2026 | 5,900.00 | 6,099.00 | 5,800.00 | 5,825.00 | 5,825.00 | -0.44% | 6,799 |
| May 29, 2026 | 6,040.00 | 6,139.00 | 5,851.00 | 5,851.00 | 5,851.00 | -4.77% | 4,673 |
| May 28, 2026 | 5,811.00 | 6,144.00 | 5,811.00 | 6,144.00 | 6,144.00 | 1.52% | 2,566 |
| May 27, 2026 | 6,150.00 | 6,161.00 | 5,951.00 | 6,052.00 | 6,052.00 | -6.85% | 3,843 |
| May 26, 2026 | 5,803.00 | 6,497.00 | 5,802.00 | 6,497.00 | 6,497.00 | -0.02% | 9,844 |
| May 25, 2026 | 5,950.00 | 6,498.00 | 5,950.00 | 6,498.00 | 6,498.00 | 1.53% | 4,847 |
| May 22, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | - |
| May 21, 2026 | 6,400.00 | 6,400.00 | 5,750.00 | 6,400.00 | 6,400.00 | -1.52% | 8,653 |
| May 20, 2026 | 6,001.00 | 6,499.00 | 6,001.00 | 6,499.00 | 6,499.00 | - | 3,857 |
| May 19, 2026 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | - | 49 |
| May 18, 2026 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | - | - |
| May 15, 2026 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | 6,499.00 | - | 1,000 |
| May 14, 2026 | 6,001.00 | 6,499.00 | 6,001.00 | 6,499.00 | 6,499.00 | 3.97% | 1,285 |
| May 13, 2026 | 6,350.00 | 6,350.00 | 6,251.00 | 6,251.00 | 6,251.00 | -1.56% | 1,056 |
| May 12, 2026 | 6,400.00 | 6,400.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.77% | 2,517 |
| May 11, 2026 | 6,300.00 | 6,399.00 | 6,250.00 | 6,399.00 | 6,399.00 | 0.77% | 3,205 |
| May 8, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | - | 630 |
| May 7, 2026 | 6,499.00 | 6,500.00 | 6,349.00 | 6,350.00 | 6,350.00 | -2.29% | 7,528 |
| May 6, 2026 | 6,300.00 | 6,499.00 | 6,300.00 | 6,499.00 | 6,499.00 | 0.37% | 3,143 |
| May 5, 2026 | 6,499.00 | 6,500.00 | 6,475.00 | 6,475.00 | 6,475.00 | -0.38% | 4,823 |
| May 4, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 6,183 |
| Apr 30, 2026 | 6,549.00 | 6,599.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3.17% | 4,947 |
| Apr 29, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 3,570 |
| Apr 28, 2026 | 6,399.00 | 6,399.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 1,632 |
| Apr 24, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3.23% | 810 |
| Apr 23, 2026 | 6,350.00 | 6,350.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 5,958 |
| Apr 22, 2026 | 6,253.00 | 6,400.00 | 6,253.00 | 6,400.00 | 6,400.00 | 0.79% | 5,056 |
| Apr 21, 2026 | 6,350.00 | 6,350.00 | 6,251.00 | 6,350.00 | 6,350.00 | -0.78% | 3,434 |
| Apr 20, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 3,991 |
| Apr 17, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1.91% | 3,132 |
| Apr 16, 2026 | 6,550.00 | 6,551.00 | 6,280.00 | 6,280.00 | 6,280.00 | -4.85% | 2,333 |
| Apr 15, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2.04% | - |
| Apr 14, 2026 | 6,253.00 | 6,699.00 | 6,253.00 | 6,600.00 | 6,468.00 | -1.49% | 1,319 |
| Apr 13, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,566.00 | - | - |
| Apr 10, 2026 | 6,700.00 | 6,700.00 | 6,698.00 | 6,700.00 | 6,566.00 | 6.77% | 5,700 |
| Apr 9, 2026 | 6,300.00 | 6,700.00 | 6,200.00 | 6,275.00 | 6,149.50 | -0.40% | 5,518 |
| Apr 8, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,174.00 | 3.28% | 750 |