-
5 DAY PERFORMANCE
+2.29% -
1 MONTH PERFORMANCE
+2.49% -
3 MONTH PERFORMANCE
+1.44% -
6 MONTH PERFORMANCE
-6.30% -
YEAR-TO-DATE PERFORMANCE
-9.02% -
1 YEAR PERFORMANCE
+6.27%
World Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $118.39 | $119.10 (0.6%) | $119.43 | $117.37 | 17,672 | $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 |
| 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 |