Weaver Fintech Ltd (JSE:WVR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,251.00
-149.00 (-2.33%)
Last updated: Apr 21, 2026, 1:53 PM SAST
Weaver Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |
| Mar 16, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,762.00 | -1.36% | 7,462 |
| Mar 13, 2026 | 6,950.00 | 7,000.00 | 6,950.00 | 6,995.00 | 6,855.10 | 2.12% | 1,540 |
| Mar 12, 2026 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,713.00 | - | 3,909 |
| Mar 11, 2026 | 6,950.00 | 6,950.00 | 6,699.00 | 6,850.00 | 6,713.00 | 2.24% | 215,647 |
| Mar 10, 2026 | 6,597.00 | 7,200.00 | 6,597.00 | 6,700.00 | 6,566.00 | 1.56% | 15,716 |
| Mar 9, 2026 | 6,598.00 | 6,599.00 | 6,597.00 | 6,597.00 | 6,465.06 | -0.02% | 3,090 |
| Mar 6, 2026 | 6,599.00 | 6,599.00 | 6,598.00 | 6,598.00 | 6,466.04 | 2.15% | 1,749 |
| Mar 5, 2026 | 6,599.00 | 6,599.00 | 6,250.00 | 6,459.00 | 6,329.82 | -2.14% | 3,516 |
| Mar 4, 2026 | 6,300.00 | 6,889.00 | 6,300.00 | 6,600.00 | 6,468.00 | -6.69% | 4,287 |
| Mar 3, 2026 | 7,499.00 | 7,499.00 | 6,511.00 | 7,073.00 | 6,931.54 | 1.04% | 5,694 |
| Mar 2, 2026 | 6,501.00 | 7,000.00 | 6,501.00 | 7,000.00 | 6,860.00 | 4.09% | 1,848 |
| Feb 27, 2026 | 6,304.00 | 6,998.00 | 6,304.00 | 6,725.00 | 6,590.50 | 9.35% | 2,919 |
| Feb 26, 2026 | 5,821.00 | 6,151.00 | 5,821.00 | 6,150.00 | 6,027.00 | 5.69% | 10,620 |
| Feb 25, 2026 | 6,065.00 | 6,065.00 | 5,819.00 | 5,819.00 | 5,702.62 | -5.92% | 4,960 |
| Feb 24, 2026 | 6,650.00 | 6,650.00 | 6,000.00 | 6,185.00 | 6,061.30 | 0.57% | 13,006 |
| Feb 23, 2026 | 6,649.00 | 6,649.00 | 5,700.00 | 6,150.00 | 6,027.00 | -5.38% | 8,589 |
| Feb 20, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,370.00 | - | - |
| Feb 19, 2026 | 6,501.00 | 6,550.00 | 6,500.00 | 6,500.00 | 6,370.00 | -0.78% | 4,415 |
| Feb 18, 2026 | 6,551.00 | 6,551.00 | 6,551.00 | 6,551.00 | 6,419.98 | - | - |
| Feb 17, 2026 | 6,551.00 | 6,899.00 | 6,551.00 | 6,551.00 | 6,419.98 | 0.61% | 2,170 |
| Feb 16, 2026 | 6,700.00 | 6,700.00 | 6,511.00 | 6,511.00 | 6,380.78 | -2.82% | 5,038 |
| Feb 13, 2026 | 6,700.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,566.00 | -2.19% | 2,394 |
| Feb 12, 2026 | 6,899.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,713.00 | - | 3,260 |
| Feb 11, 2026 | 6,899.00 | 6,899.00 | 6,850.00 | 6,850.00 | 6,713.00 | -0.71% | 2,260 |
| Feb 10, 2026 | 6,999.00 | 6,999.00 | 6,899.00 | 6,899.00 | 6,761.02 | -1.30% | 7,454 |
| Feb 9, 2026 | 6,900.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,850.20 | -0.14% | 113,659 |
| Feb 6, 2026 | 7,000.00 | 7,000.00 | 6,975.00 | 7,000.00 | 6,860.00 | - | 2,053 |