-
5 DAY PERFORMANCE
+3.87% -
1 MONTH PERFORMANCE
-0.03% -
3 MONTH PERFORMANCE
-5.78% -
6 MONTH PERFORMANCE
-15.21% -
YEAR-TO-DATE PERFORMANCE
-9.74% -
1 YEAR PERFORMANCE
-7.27%
World Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $114.39 | $117.64 (2.84%) | $118.22 | $114.39 | 28,501 | $655.02 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 |
| 09/20/2024 | $127.79 | $123.45 (-3.4%) | $127.79 | $123.33 | 136,700 | $687.37 M |
| 09/19/2024 | $129.21 | $127.63 (-1.22%) | $129.95 | $127.11 | 19,400 | $710.64 M |
| 09/18/2024 | $125.18 | $125.52 (0.27%) | $129.27 | $123.36 | 45,112 | $698.90 M |
| 09/17/2024 | $122.98 | $124.59 (1.31%) | $126.23 | $122.96 | 29,400 | $693.72 M |
| 09/16/2024 | $119.07 | $120.92 (1.55%) | $121.27 | $118.56 | 40,927 | $673.28 M |
| 09/13/2024 | $116.36 | $116.98 (0.53%) | $117.15 | $115.45 | 32,107 | $651.34 M |
| 09/12/2024 | $109.03 | $112.98 (3.62%) | $113.52 | $109.03 | 42,200 | $629.07 M |
| 09/11/2024 | $109.04 | $109.66 (0.57%) | $109.66 | $106.00 | 33,227 | $610.59 M |
| 09/10/2024 | $112.78 | $110.30 (-2.2%) | $112.78 | $108.44 | 34,500 | $614.15 M |
| 09/09/2024 | $114.28 | $111.95 (-2.04%) | $114.28 | $110.30 | 54,100 | $623.34 M |
| 09/06/2024 | $116.45 | $114.86 (-1.37%) | $117.93 | $114.38 | 46,623 | $639.54 M |
| 09/05/2024 | $115.12 | $115.98 (0.75%) | $116.72 | $113.83 | 26,740 | $645.78 M |
| 09/04/2024 | $114.16 | $115.90 (1.52%) | $116.85 | $114.16 | 29,728 | $645.33 M |
| 09/03/2024 | $117.21 | $114.16 (-2.6%) | $117.21 | $112.55 | 27,528 | $635.64 M |
| 08/30/2024 | $118.99 | $117.85 (-0.96%) | $119.08 | $117.82 | 30,438 | $656.19 M |
| 08/29/2024 | $122.14 | $120.40 (-1.42%) | $123.15 | $119.92 | 12,610 | $670.39 M |
| 08/28/2024 | $119.94 | $120.56 (0.52%) | $122.54 | $119.20 | 44,240 | $671.28 M |
| 08/27/2024 | $118.47 | $120.11 (1.38%) | $122.12 | $118.47 | 42,604 | $668.77 M |
| 08/26/2024 | $118.84 | $118.73 (-0.09%) | $121.45 | $118.53 | 41,542 | $661.09 M |
| 08/23/2024 | $111.86 | $117.07 (4.66%) | $117.07 | $111.50 | 42,106 | $651.85 M |
| 08/22/2024 | $112.89 | $111.11 (-1.58%) | $112.89 | $110.77 | 32,741 | $618.66 M |
| 08/21/2024 | $111.34 | $112.47 (1.01%) | $112.65 | $110.63 | 53,608 | $626.23 M |
| 08/20/2024 | $112.55 | $111.17 (-1.23%) | $112.55 | $110.54 | 13,200 | $618.99 M |
| 08/19/2024 | $112.73 | $113.52 (0.7%) | $115.11 | $111.90 | 17,400 | $632.08 M |
| 08/16/2024 | $111.95 | $112.20 (0.22%) | $113.81 | $109.96 | 48,233 | $624.73 M |
| 08/15/2024 | $109.76 | $111.84 (1.9%) | $112.98 | $109.37 | 44,800 | $622.73 M |
| 08/14/2024 | $106.64 | $106.44 (-0.19%) | $107.46 | $105.72 | 24,300 | $592.66 M |
| 08/13/2024 | $106.54 | $106.81 (0.25%) | $108.40 | $106.54 | 25,100 | $594.72 M |
| 08/12/2024 | $108.05 | $106.27 (-1.65%) | $108.05 | $104.80 | 19,200 | $591.71 M |
| 08/09/2024 | $106.46 | $107.06 (0.56%) | $108.69 | $106.46 | 23,916 | $596.11 M |
| 08/08/2024 | $107.25 | $106.56 (-0.64%) | $107.25 | $105.73 | 16,948 | $593.33 M |
| 08/07/2024 | $106.71 | $105.00 (-1.6%) | $107.11 | $104.18 | 33,016 | $584.64 M |
| 08/06/2024 | $104.00 | $105.00 (0.96%) | $106.15 | $101.85 | 69,604 | $584.64 M |
| 08/05/2024 | $102.49 | $104.70 (2.16%) | $106.00 | $102.49 | 43,923 | $582.97 M |
| 08/02/2024 | $113.36 | $107.95 (-4.77%) | $113.36 | $107.95 | 33,200 | $601.07 M |
| 08/01/2024 | $120.78 | $118.01 (-2.29%) | $121.41 | $117.22 | 38,209 | $657.08 M |
| 07/31/2024 | $121.80 | $122.12 (0.26%) | $125.09 | $121.80 | 31,800 | $679.96 M |
| 07/30/2024 | $123.17 | $121.11 (-1.67%) | $123.28 | $121.11 | 30,800 | $674.34 M |
| 07/29/2024 | $119.75 | $122.52 (2.31%) | $123.34 | $118.84 | 55,529 | $682.19 M |
| 07/26/2024 | $147.00 | $120.16 (-18.26%) | $147.00 | $117.98 | 99,002 | $669.05 M |
| 07/25/2024 | $139.64 | $146.07 (4.6%) | $146.37 | $138.80 | 64,818 | $813.32 M |
| 07/24/2024 | $143.40 | $137.63 (-4.02%) | $144.66 | $137.32 | 68,100 | $791.17 M |
| 07/23/2024 | $141.00 | $144.47 (2.46%) | $145.14 | $139.43 | 35,600 | $830.49 M |
| 07/22/2024 | $140.42 | $141.52 (0.78%) | $141.70 | $137.06 | 80,691 | $813.54 M |
| 07/19/2024 | $139.63 | $138.14 (-1.07%) | $140.82 | $135.25 | 93,292 | $794.11 M |
| 07/18/2024 | $144.04 | $140.25 (-2.63%) | $144.10 | $137.62 | 47,928 | $806.23 M |
| 07/17/2024 | $145.07 | $143.39 (-1.16%) | $145.65 | $141.19 | 38,665 | $824.29 M |
| 07/16/2024 | $138.53 | $145.87 (5.3%) | $146.27 | $138.53 | 52,003 | $838.54 M |
| 07/15/2024 | $133.10 | $136.57 (2.61%) | $137.29 | $133.10 | 25,002 | $785.08 M |
| 07/12/2024 | $133.89 | $132.58 (-0.98%) | $133.89 | $130.89 | 21,749 | $762.14 M |
| 07/11/2024 | $128.64 | $132.10 (2.69%) | $132.92 | $126.18 | 25,136 | $759.38 M |
| 07/10/2024 | $126.12 | $125.33 (-0.63%) | $126.46 | $125.05 | 10,838 | $720.47 M |
| 07/09/2024 | $126.20 | $126.49 (0.23%) | $126.49 | $123.71 | 19,678 | $727.13 M |
| 07/08/2024 | $125.20 | $126.10 (0.72%) | $126.18 | $125.14 | 20,795 | $724.89 M |
| 07/05/2024 | $126.02 | $123.76 (-1.79%) | $126.30 | $123.20 | 24,003 | $711.44 M |
| 07/03/2024 | $126.97 | $126.08 (-0.7%) | $127.55 | $125.29 | 14,748 | $724.78 M |
| 07/02/2024 | $124.44 | $126.47 (1.63%) | $127.05 | $124.44 | 19,198 | $727.02 M |
| 07/01/2024 | $123.85 | $125.05 (0.97%) | $127.76 | $121.67 | 66,189 | $718.86 M |