JSE · WVR · stock

Weaver Fintech Ltd (WVR) stock price history

Every JSE trading session of Weaver Fintech Ltd from Dec 4, 2014 to Sep 28, 2026: 2,982 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get WVR data, free keyYear by year table

WVR adjusted close, 2014 to 2026

WVRWeaver Fintech Ltd
ZAR 47.00+4.5% over one year
201620182020202220242026
ZAR 77.48
All time high, 2026
ZAR 79.88
52 week high, ZAR 41.50 low
2,982
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

WVR key facts

  • Weaver Fintech Ltd (WVR) closed at ZAR 47.00 on Sep 28, 2026 on JSE.
  • WVR's all time high close is ZAR 77.48, set on Jan 19, 2026; its all time low close is ZAR 0.1666 on Apr 6, 2021.
  • WVR's 52 week range is ZAR 41.50 to ZAR 79.88.
  • WVR returned +4.5% over the year to Sep 28, 2026 and +20,744% over five years.
  • Over ten years WVR returned +16,190%, +66.4% a year compounded.
  • WVR's deepest drawdown was -99.3% from Oct 22, 2024 to Feb 3, 2025.
  • DataCedar holds 2,982 daily sessions of WVR history from Dec 4, 2014 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

WVR price chart, 2014 to 2026

WVR adjusted close, Dec 4, 2014 to Sep 28, 2026ZAR 0.1781ZAR 1.35ZAR 10.23ZAR 77.482014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

WVR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.2%
3 months-14.5%
6 months-25.4%
Year to date-27.4%
1 year+4.5%
3 years+23,435%
5 years+20,744%
10 years+16,190%
Since Dec 4, 2014+19,367%
Compound annual growth, 11.8 years+56.2%

WVR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 77.48 on Jan 19, 2026
All time low close
ZAR 0.1666 on Apr 6, 2021
52 week high
ZAR 79.88 on Jan 15, 2026
52 week low
ZAR 41.50 on Aug 28, 2026
Deepest drawdown
-99.3% from Oct 22, 2024 to Feb 3, 2025, recovered Aug 12, 2025
Best single session
+9,900% on Jun 18, 2024
Worst single session
-99.0% on Jun 6, 2024
Volatility, 1 year annualised
59.0%
Sessions closing higher, 1 year
35%
Growth of 1 since 2014
195×
Best calendar year
2024, +13,928%
Worst calendar year
2020, -32%

WVR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 4, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 63.99ZAR 79.88ZAR 41.50ZAR 47.00-27.4%1M185
2025ZAR 29.97ZAR 64.99ZAR 0.2897ZAR 64.73+115.9%1.1M250
2024ZAR 0.2137ZAR 39.97ZAR 0.1997ZAR 29.97+13,928%385.6K250
2023ZAR 0.2327ZAR 0.2327ZAR 0.1733ZAR 0.2137-8.1%1.8M248
2022ZAR 0.2886ZAR 0.2886ZAR 0.1908ZAR 0.2326-19.4%502.6K250
2021ZAR 0.2217ZAR 0.2886ZAR 0.1666ZAR 0.2886+30.2%757.3K250
2020ZAR 0.3279ZAR 0.3279ZAR 0.1861ZAR 0.2217-32.4%639.4K252
2019ZAR 0.3443ZAR 0.3465ZAR 0.2600ZAR 0.3279-4.8%464.3K249
2018ZAR 0.3300ZAR 0.4124ZAR 0.2817ZAR 0.3443+4.3%327.5K250
2017ZAR 0.2817ZAR 0.3300ZAR 0.2414ZAR 0.3300+17.1%319.4K256
2016ZAR 0.2656ZAR 0.2897ZAR 0.2092ZAR 0.2817+6.1%3.2M261
2015ZAR 0.2495ZAR 0.3219ZAR 0.2414ZAR 0.2656+6.5%2.8M261
2014ZAR 0.2575ZAR 0.2656ZAR 0.2414ZAR 0.2495n/a1.8M20

WVR monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 47.00-3.9%
August 2026ZAR 48.91-7.7%
July 2026ZAR 53.00-3.6%
June 2026ZAR 54.96-6.1%
May 2026ZAR 58.51-10.0%
April 2026ZAR 65.00+0.0%
March 2026ZAR 64.99-3.3%
February 2026ZAR 67.24-6.6%
January 2026ZAR 71.99+11.2%
December 2025ZAR 64.73+17.7%
November 2025ZAR 54.99+10.0%
October 2025ZAR 49.98+5.2%

About the WVR data

Daily bars. 2,982 sessions from Dec 4, 2014 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 4, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/WVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • WBC We Buy Cars Holdings Limited
  • WBO Wilson Bayly Holmes-Ovcon Limited
  • WEZ Wesizwe Platinum Limited
  • WHL Woolworths Holdings Limited
  • XII Numeral Limited
  • YRK York Timber Holdings Limited
  • YYLBEE YeboYethu (RF) Limited
  • ZED Zeder Investments Ltd.

Common questions

WVR share price history

Start with any symbol.

Start free