Weaver Fintech Ltd (JSE:WVR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,851.00
-293.00 (-4.77%)
At close: May 29, 2026
Weaver Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 6,500.00 | 6,600.00 | 6,100.00 | 6,100.00 | 5,978.00 | -6.15% | 2,191 |
| Apr 2, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,370.00 | -3.70% | 252 |
| Apr 1, 2026 | 6,799.00 | 6,799.00 | 6,750.00 | 6,750.00 | 6,615.00 | 3.85% | 2,000 |
| Mar 31, 2026 | 6,380.00 | 6,500.00 | 6,101.00 | 6,500.00 | 6,370.00 | - | 1,833 |
| Mar 30, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,370.00 | 3.17% | 792 |
| Mar 27, 2026 | 6,399.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,174.00 | 1.53% | 3,605 |
| Mar 26, 2026 | 6,150.00 | 6,206.00 | 6,150.00 | 6,205.00 | 6,080.90 | 0.91% | 3,214 |
| Mar 25, 2026 | 6,619.00 | 6,619.00 | 6,149.00 | 6,149.00 | 6,026.02 | -1.62% | 17,494 |
| Mar 24, 2026 | 6,300.00 | 6,300.00 | 6,250.00 | 6,250.00 | 6,125.00 | - | 3,443 |
| Mar 23, 2026 | 6,550.00 | 6,550.00 | 6,250.00 | 6,250.00 | 6,125.00 | -6.72% | 11,955 |
| Mar 20, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,566.00 | -1.47% | 2,334 |
| Mar 19, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,664.00 | 3.00% | 520 |
| Mar 18, 2026 | 6,602.00 | 6,602.00 | 6,602.00 | 6,602.00 | 6,469.96 | - | - |
| Mar 17, 2026 | 6,800.00 | 6,900.00 | 6,600.00 | 6,602.00 | 6,469.96 | -4.32% | 551 |