5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
-8.71%
6 MONTH PERFORMANCE
+12.43%
YEAR-TO-DATE PERFORMANCE
+14.61%
1 YEAR PERFORMANCE
-7.16%
World Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $129.01 | $130.96 (1.51%) | $131.63 | $127.00 | 1,685 | |
| 04/30/2025 | $140.95 | $129.12 (-8.39%) | $140.95 | $128.66 | 37,743 | $703.22 M |
| 04/29/2025 | $145.00 | $141.97 (-2.09%) | $146.45 | $136.72 | 30,200 | $773.20 M |
| 04/28/2025 | $134.60 | $137.30 (2.01%) | $138.71 | $134.00 | 32,800 | $747.77 M |
| 04/25/2025 | $137.06 | $134.15 (-2.12%) | $137.06 | $131.94 | 38,123 | $729.33 M |
| 04/24/2025 | $128.64 | $135.70 (5.49%) | $136.30 | $128.64 | 24,447 | $737.76 M |
| 04/23/2025 | $132.48 | $129.55 (-2.21%) | $134.70 | $129.11 | 20,400 | $704.32 M |
| 04/22/2025 | $125.79 | $128.40 (2.07%) | $128.40 | $122.53 | 21,800 | $698.07 M |
| 04/21/2025 | $124.78 | $123.40 (-1.11%) | $125.00 | $121.23 | 25,400 | $670.89 M |
| 04/17/2025 | $121.93 | $124.86 (2.4%) | $125.76 | $121.42 | 41,200 | $678.82 M |
| 04/16/2025 | $121.09 | $122.10 (0.83%) | $123.89 | $120.99 | 55,900 | $663.82 M |
| 04/15/2025 | $121.56 | $122.11 (0.45%) | $124.26 | $121.56 | 15,200 | $663.87 M |
| 04/14/2025 | $123.30 | $122.09 (-0.98%) | $123.30 | $119.13 | 22,000 | $663.77 M |
| 04/11/2025 | $123.00 | $120.20 (-2.28%) | $123.00 | $116.39 | 14,915 | $653.49 M |
| 04/10/2025 | $121.68 | $121.63 (-0.04%) | $124.62 | $117.10 | 43,813 | $661.26 M |
| 04/09/2025 | $111.20 | $126.18 (13.47%) | $128.52 | $111.20 | 29,500 | $686.00 M |
| 04/08/2025 | $120.94 | $113.63 (-6.04%) | $121.39 | $112.00 | 26,500 | $617.77 M |
| 04/07/2025 | $110.04 | $116.42 (5.8%) | $119.97 | $104.99 | 44,100 | $632.94 M |
| 04/04/2025 | $113.68 | $112.54 (-1%) | $117.55 | $108.15 | 26,400 | $611.84 M |
| 04/03/2025 | $122.42 | $119.09 (-2.72%) | $122.42 | $116.96 | 28,700 | $647.46 M |
| 04/02/2025 | $127.85 | $130.16 (1.81%) | $131.68 | $127.07 | 20,904 | $707.64 M |
| 04/01/2025 | $126.80 | $129.58 (2.19%) | $130.55 | $125.02 | 39,800 | $704.49 M |
| 03/31/2025 | $125.64 | $126.55 (0.72%) | $128.75 | $123.75 | 53,004 | $688.01 M |
| 03/28/2025 | $131.14 | $127.01 (-3.15%) | $131.14 | $125.62 | 28,221 | $690.51 M |
| 03/27/2025 | $129.51 | $132.00 (1.92%) | $132.50 | $129.30 | 43,921 | $717.64 M |
| 03/26/2025 | $130.49 | $130.51 (0.02%) | $130.66 | $129.00 | 35,016 | $709.54 M |
| 03/25/2025 | $132.24 | $128.25 (-3.02%) | $132.36 | $127.84 | 40,100 | $697.26 M |
| 03/24/2025 | $126.76 | $131.02 (3.36%) | $132.22 | $126.76 | 25,906 | $712.31 M |
| 03/21/2025 | $123.53 | $125.40 (1.51%) | $125.55 | $121.47 | 48,000 | $681.76 M |
| 03/20/2025 | $124.68 | $125.10 (0.34%) | $125.61 | $124.46 | 15,608 | $680.13 M |
| 03/19/2025 | $124.88 | $124.84 (-0.03%) | $125.58 | $122.99 | 13,720 | $678.72 M |
| 03/18/2025 | $123.32 | $121.75 (-1.27%) | $123.32 | $120.33 | 21,500 | $661.92 M |
| 03/17/2025 | $120.31 | $123.52 (2.67%) | $123.53 | $120.03 | 23,100 | $671.54 M |
| 03/14/2025 | $118.16 | $121.47 (2.8%) | $122.95 | $117.64 | 20,031 | $660.39 M |
| 03/13/2025 | $120.28 | $116.87 (-2.84%) | $120.28 | $116.28 | 18,500 | $635.39 M |
| 03/12/2025 | $121.40 | $120.73 (-0.55%) | $121.40 | $118.51 | 19,411 | $656.37 M |
| 03/11/2025 | $118.99 | $120.10 (0.93%) | $121.06 | $117.50 | 26,221 | $652.95 M |
| 03/10/2025 | $123.77 | $118.63 (-4.15%) | $125.90 | $117.93 | 22,704 | $644.95 M |
| 03/07/2025 | $125.54 | $126.07 (0.42%) | $126.07 | $122.48 | 12,221 | $685.40 M |
| 03/06/2025 | $125.90 | $125.00 (-0.71%) | $126.65 | $123.59 | 21,200 | $679.59 M |
| 03/05/2025 | $125.40 | $126.85 (1.16%) | $127.30 | $125.40 | 20,730 | $689.64 M |
| 03/04/2025 | $124.64 | $125.98 (1.08%) | $127.68 | $124.53 | 32,500 | $684.91 M |
| 03/03/2025 | $136.64 | $130.87 (-4.22%) | $136.64 | $129.49 | 17,500 | $711.50 M |
| 02/28/2025 | $133.89 | $134.84 (0.71%) | $134.84 | $133.00 | 12,102 | $733.08 M |
| 02/27/2025 | $135.25 | $133.48 (-1.31%) | $135.92 | $132.34 | 14,700 | $725.69 M |
| 02/26/2025 | $136.15 | $134.93 (-0.9%) | $136.20 | $133.48 | 11,400 | $733.57 M |
| 02/25/2025 | $136.79 | $134.85 (-1.42%) | $136.87 | $132.43 | 22,600 | $733.14 M |
| 02/24/2025 | $140.64 | $136.24 (-3.13%) | $143.20 | $136.24 | 23,300 | $740.69 M |
| 02/21/2025 | $146.31 | $139.94 (-4.35%) | $146.31 | $138.65 | 34,100 | $760.81 M |
| 02/20/2025 | $145.63 | $144.77 (-0.59%) | $145.63 | $136.02 | 23,600 | $787.07 M |
| 02/19/2025 | $146.26 | $147.13 (0.59%) | $148.48 | $146.21 | 14,800 | $799.90 M |
| 02/18/2025 | $152.70 | $147.16 (-3.63%) | $154.97 | $147.16 | 14,633 | $800.06 M |
| 02/14/2025 | $150.09 | $152.25 (1.44%) | $153.35 | $149.27 | 32,100 | $827.74 M |
| 02/13/2025 | $145.40 | $150.09 (3.23%) | $150.38 | $145.40 | 26,600 | $815.99 M |
| 02/12/2025 | $143.83 | $145.01 (0.82%) | $146.03 | $143.00 | 39,700 | $788.37 M |
| 02/11/2025 | $143.17 | $146.53 (2.35%) | $146.60 | $143.17 | 17,644 | $796.64 M |
| 02/10/2025 | $142.77 | $144.53 (1.23%) | $146.03 | $142.14 | 25,800 | $785.76 M |
| 02/07/2025 | $140.61 | $142.67 (1.47%) | $145.17 | $140.61 | 34,718 | $775.65 M |
| 02/06/2025 | $141.90 | $142.46 (0.39%) | $143.60 | $140.80 | 15,300 | $774.51 M |
| 02/05/2025 | $141.25 | $142.22 (0.69%) | $142.22 | $139.34 | 14,500 | $773.21 M |
| 02/04/2025 | $138.84 | $140.33 (1.07%) | $144.28 | $138.82 | 26,900 | $762.93 M |
| 02/03/2025 | $137.45 | $139.59 (1.56%) | $139.90 | $136.18 | 27,972 | $758.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
