5 DAY PERFORMANCE
-2.03%
1 MONTH PERFORMANCE
-8.17%
3 MONTH PERFORMANCE
-8.87%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
-16.21%
1 YEAR PERFORMANCE
-17.40%
World Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $108.11 | $109.37 (1.16%) | $109.37 | $108.11 | 10,843 | $595.66 M |
| 12/20/2024 | $107.17 | $108.04 (0.81%) | $111.20 | $106.15 | 162,505 | $590.90 M |
| 12/19/2024 | $113.25 | $109.29 (-3.5%) | $113.25 | $109.29 | 18,012 | $597.74 M |
| 12/18/2024 | $116.67 | $111.64 (-4.31%) | $117.44 | $110.25 | 23,125 | $610.59 M |
| 12/17/2024 | $117.94 | $116.19 (-1.48%) | $117.94 | $116.19 | 18,826 | $635.48 M |
| 12/16/2024 | $117.03 | $117.81 (0.67%) | $118.72 | $116.39 | 33,346 | $644.34 M |
| 12/13/2024 | $116.27 | $117.82 (1.33%) | $117.82 | $115.43 | 19,500 | $644.39 M |
| 12/12/2024 | $118.55 | $117.23 (-1.11%) | $119.51 | $116.58 | 15,400 | $641.16 M |
| 12/11/2024 | $122.33 | $119.30 (-2.48%) | $122.33 | $116.68 | 22,600 | $652.48 M |
| 12/10/2024 | $120.08 | $120.58 (0.42%) | $121.64 | $120.08 | 17,304 | $659.49 M |
| 12/09/2024 | $122.76 | $120.33 (-1.98%) | $125.28 | $120.00 | 19,900 | $658.12 M |
| 12/06/2024 | $122.89 | $121.39 (-1.22%) | $122.89 | $119.40 | 13,100 | $663.92 M |
| 12/05/2024 | $125.13 | $121.06 (-3.25%) | $125.13 | $120.87 | 14,809 | $662.11 M |
| 12/04/2024 | $119.93 | $124.61 (3.9%) | $124.61 | $119.89 | 16,131 | $681.53 M |
| 12/03/2024 | $120.24 | $120.18 (-0.05%) | $121.18 | $118.40 | 17,608 | $657.30 M |
| 12/02/2024 | $121.09 | $121.00 (-0.07%) | $122.06 | $119.90 | 14,420 | $661.78 M |
| 11/29/2024 | $124.03 | $120.92 (-2.51%) | $124.03 | $120.50 | 7,800 | $661.34 M |
| 11/27/2024 | $118.40 | $121.70 (2.79%) | $123.00 | $118.40 | 22,124 | $665.61 M |
| 11/26/2024 | $119.53 | $118.09 (-1.2%) | $119.53 | $118.09 | 18,516 | $645.87 M |
| 11/25/2024 | $120.95 | $120.77 (-0.15%) | $123.43 | $120.26 | 31,500 | $660.52 M |
| 11/22/2024 | $118.39 | $119.10 (0.6%) | $119.43 | $117.37 | 18,000 | $651.39 M |
| 11/21/2024 | $117.50 | $117.57 (0.06%) | $117.57 | $116.13 | 14,312 | $643.02 M |
| 11/20/2024 | $115.79 | $116.69 (0.78%) | $117.20 | $115.45 | 14,032 | $638.21 M |
| 11/19/2024 | $115.26 | $116.07 (0.7%) | $117.94 | $115.19 | 17,700 | $634.82 M |
| 11/18/2024 | $117.88 | $116.09 (-1.52%) | $118.66 | $115.56 | 15,900 | $634.93 M |
| 11/15/2024 | $118.62 | $116.63 (-1.68%) | $118.62 | $116.00 | 16,006 | $637.88 M |
| 11/14/2024 | $118.60 | $118.01 (-0.5%) | $118.75 | $116.19 | 26,438 | $645.43 M |
| 11/13/2024 | $122.18 | $119.33 (-2.33%) | $122.18 | $118.76 | 16,500 | $652.65 M |
| 11/12/2024 | $122.98 | $121.98 (-0.81%) | $122.98 | $121.47 | 25,309 | $667.14 M |
| 11/11/2024 | $124.28 | $124.41 (0.1%) | $124.88 | $124.16 | 13,604 | $680.43 M |
| 11/08/2024 | $122.69 | $122.90 (0.17%) | $122.90 | $121.23 | 22,104 | $681.97 M |
| 11/07/2024 | $126.55 | $122.39 (-3.29%) | $126.55 | $122.39 | 22,700 | $679.14 M |
| 11/06/2024 | $120.00 | $126.46 (5.38%) | $128.21 | $120.00 | 37,630 | $701.73 M |
| 11/05/2024 | $111.97 | $114.54 (2.3%) | $115.40 | $111.97 | 20,929 | $635.58 M |
| 11/04/2024 | $115.19 | $113.05 (-1.86%) | $115.19 | $112.01 | 19,445 | $627.31 M |
| 11/01/2024 | $114.30 | $114.62 (0.28%) | $115.44 | $113.98 | 22,900 | $636.03 M |
| 10/31/2024 | $117.57 | $114.10 (-2.95%) | $117.57 | $113.68 | 20,534 | $633.14 M |
| 10/30/2024 | $120.85 | $117.90 (-2.44%) | $120.85 | $117.86 | 15,243 | $654.23 M |
| 10/29/2024 | $116.78 | $117.86 (0.92%) | $119.72 | $116.76 | 18,628 | $654.01 M |
| 10/28/2024 | $116.04 | $117.89 (1.59%) | $118.10 | $116.04 | 24,400 | $654.17 M |
| 10/25/2024 | $118.83 | $115.30 (-2.97%) | $118.83 | $114.60 | 22,700 | $639.80 M |
| 10/24/2024 | $117.13 | $116.02 (-0.95%) | $117.33 | $115.71 | 19,538 | $646.00 M |
| 10/23/2024 | $117.44 | $115.87 (-1.34%) | $117.44 | $114.62 | 12,000 | $645.16 M |
| 10/22/2024 | $116.83 | $117.47 (0.55%) | $118.11 | $115.64 | 13,101 | $654.07 M |
| 10/21/2024 | $119.99 | $117.83 (-1.8%) | $120.00 | $117.14 | 19,600 | $656.08 M |
| 10/18/2024 | $119.51 | $119.33 (-0.15%) | $119.51 | $118.28 | 14,819 | $664.43 M |
| 10/17/2024 | $117.79 | $118.19 (0.34%) | $119.12 | $116.50 | 17,000 | $658.08 M |
| 10/16/2024 | $118.26 | $118.90 (0.54%) | $119.13 | $118.15 | 22,300 | $662.04 M |
| 10/15/2024 | $115.00 | $115.50 (0.43%) | $117.30 | $115.00 | 19,700 | $643.10 M |
| 10/14/2024 | $115.01 | $115.23 (0.19%) | $115.85 | $115.01 | 10,200 | $641.60 M |
| 10/11/2024 | $115.41 | $116.16 (0.65%) | $117.16 | $115.39 | 22,518 | $646.78 M |
| 10/10/2024 | $112.35 | $112.69 (0.3%) | $113.29 | $111.41 | 26,708 | $627.46 M |
| 10/09/2024 | $111.70 | $113.45 (1.57%) | $114.35 | $111.70 | 16,849 | $631.69 M |
| 10/08/2024 | $111.84 | $111.88 (0.04%) | $113.49 | $111.81 | 15,000 | $622.95 M |
| 10/07/2024 | $111.91 | $112.29 (0.34%) | $113.06 | $111.04 | 15,800 | $625.23 M |
| 10/04/2024 | $111.33 | $112.84 (1.36%) | $112.84 | $110.99 | 19,100 | $628.29 M |
| 10/03/2024 | $111.91 | $110.80 (-0.99%) | $111.91 | $110.34 | 18,200 | $616.93 M |
| 10/02/2024 | $113.61 | $112.69 (-0.81%) | $113.62 | $112.53 | 13,037 | $627.46 M |
| 10/01/2024 | $118.12 | $113.16 (-4.2%) | $118.12 | $113.16 | 21,705 | $630.07 M |
| 09/30/2024 | $114.39 | $117.98 (3.14%) | $118.22 | $114.39 | 31,300 | $656.91 M |
| 09/27/2024 | $114.99 | $114.29 (-0.61%) | $116.46 | $112.75 | 19,213 | $636.37 M |
| 09/26/2024 | $115.10 | $113.43 (-1.45%) | $115.10 | $112.57 | 21,023 | $631.58 M |
| 09/25/2024 | $115.14 | $113.66 (-1.29%) | $116.98 | $113.49 | 23,026 | $632.86 M |
| 09/24/2024 | $119.51 | $115.69 (-3.2%) | $119.51 | $115.69 | 19,600 | $644.16 M |
| 09/23/2024 | $124.24 | $120.02 (-3.4%) | $124.24 | $119.94 | 19,834 | $668.27 M |