5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+14.40%
3 MONTH PERFORMANCE
+9.45%
6 MONTH PERFORMANCE
-7.74%
YEAR-TO-DATE PERFORMANCE
+12.93%
1 YEAR PERFORMANCE
-9.46%
World Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $125.14 | $128.16 (2.41%) | $128.19 | $124.15 | 20,547 | $700.94 M |
| 01/22/2025 | $129.12 | $126.18 (-2.28%) | $129.14 | $125.26 | 22,738 | $690.11 M |
| 01/21/2025 | $122.55 | $129.12 (5.36%) | $130.29 | $122.55 | 26,700 | $706.19 M |
| 01/17/2025 | $126.39 | $127.34 (0.75%) | $127.34 | $124.24 | 23,200 | $696.46 M |
| 01/16/2025 | $119.91 | $123.54 (3.03%) | $124.20 | $119.91 | 22,800 | $675.67 M |
| 01/15/2025 | $119.00 | $119.98 (0.82%) | $119.98 | $117.76 | 11,600 | $656.20 M |
| 01/14/2025 | $112.96 | $115.41 (2.17%) | $115.89 | $112.96 | 11,300 | $631.21 M |
| 01/13/2025 | $108.76 | $112.56 (3.49%) | $112.63 | $108.76 | 20,341 | $615.62 M |
| 01/10/2025 | $111.04 | $109.64 (-1.26%) | $113.00 | $107.97 | 30,049 | $599.65 M |
| 01/08/2025 | $113.05 | $112.85 (-0.18%) | $114.32 | $111.45 | 17,300 | $617.21 M |
| 01/07/2025 | $114.23 | $113.88 (-0.31%) | $115.03 | $112.23 | 14,400 | $622.84 M |
| 01/06/2025 | $115.48 | $114.22 (-1.09%) | $117.05 | $114.16 | 17,446 | $624.70 M |
| 01/03/2025 | $112.00 | $114.22 (1.98%) | $115.34 | $112.00 | 28,200 | $624.70 M |
| 01/02/2025 | $114.04 | $112.32 (-1.51%) | $115.38 | $112.32 | 25,423 | $614.31 M |
| 12/31/2024 | $113.43 | $112.44 (-0.87%) | $113.82 | $112.44 | 14,513 | $614.97 M |
| 12/30/2024 | $109.41 | $111.88 (2.26%) | $112.00 | $109.41 | 15,615 | $611.90 M |
| 12/27/2024 | $109.35 | $110.73 (1.26%) | $111.52 | $109.03 | 17,601 | $605.61 M |
| 12/26/2024 | $110.21 | $112.20 (1.81%) | $112.20 | $109.36 | 11,500 | $613.65 M |
| 12/24/2024 | $110.08 | $111.00 (0.84%) | $111.66 | $109.35 | 10,535 | $607.09 M |
| 12/23/2024 | $108.11 | $109.35 (1.15%) | $110.15 | $108.11 | 20,629 | $598.07 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 |