5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+11.50%
3 MONTH PERFORMANCE
+55.29%
6 MONTH PERFORMANCE
+53.00%
YEAR-TO-DATE PERFORMANCE
+55.43%
1 YEAR PERFORMANCE
+41.21%
World Acceptance Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $173.50 | $174.76 (0.73%) | $175.68 | $173.43 | 59.54 K | $951.74 M |
07/02/2025 | $168.18 | $173.24 (3.01%) | $173.56 | $168.18 | 152.90 K | $943.47 M |
07/01/2025 | $163.77 | $169.09 (3.25%) | $170.27 | $163.77 | 35.70 K | $920.86 M |
06/30/2025 | $169.68 | $165.12 (-2.69%) | $169.68 | $165.00 | 54.74 K | $899.24 M |
06/27/2025 | $169.99 | $168.08 (-1.12%) | $170.44 | $166.62 | 131.60 K | $915.36 M |
06/26/2025 | $164.00 | $169.10 (3.11%) | $169.15 | $163.12 | 70.40 K | $920.92 M |
06/25/2025 | $159.20 | $164.51 (3.34%) | $165.34 | $157.51 | 42.80 K | $895.92 M |
06/24/2025 | $157.68 | $159.36 (1.07%) | $162.15 | $157.68 | 58.10 K | $867.87 M |
06/23/2025 | $156.92 | $156.33 (-0.38%) | $158.34 | $153.76 | 94.71 K | $851.37 M |
06/20/2025 | $161.57 | $157.05 (-2.8%) | $163.31 | $156.81 | 113.50 K | $855.29 M |
06/18/2025 | $155.45 | $159.46 (2.58%) | $161.35 | $155.45 | 48.30 K | $868.42 M |
06/17/2025 | $153.18 | $155.64 (1.61%) | $156.28 | $153.04 | 47.10 K | $847.62 M |
06/16/2025 | $151.51 | $153.37 (1.23%) | $154.66 | $151.51 | 44.52 K | $835.25 M |
06/13/2025 | $152.15 | $150.79 (-0.89%) | $154.16 | $148.88 | 49.12 K | $821.20 M |
06/12/2025 | $156.10 | $154.08 (-1.29%) | $157.07 | $153.67 | 45.50 K | $839.12 M |
06/11/2025 | $159.54 | $157.04 (-1.57%) | $161.00 | $156.79 | 38.62 K | $855.28 M |
06/10/2025 | $157.74 | $157.79 (0.03%) | $160.55 | $157.48 | 83.81 K | $859.36 M |
06/09/2025 | $162.49 | $157.61 (-3%) | $164.00 | $157.60 | 119.60 K | $858.38 M |
06/06/2025 | $158.89 | $162.99 (2.58%) | $162.99 | $157.23 | 34.24 K | $887.68 M |
06/05/2025 | $157.79 | $156.73 (-0.67%) | $159.51 | $154.41 | 50.60 K | $853.59 M |
06/04/2025 | $156.62 | $156.68 (0.04%) | $159.31 | $155.90 | 43.42 K | $853.32 M |
06/03/2025 | $155.07 | $157.28 (1.43%) | $159.06 | $153.75 | 25.30 K | $856.59 M |
06/02/2025 | $155.00 | $155.54 (0.35%) | $156.67 | $154.43 | 28.74 K | $847.11 M |
05/30/2025 | $154.37 | $154.48 (0.07%) | $155.64 | $153.50 | 33.10 K | $841.34 M |
05/29/2025 | $154.35 | $156.21 (1.21%) | $156.21 | $152.36 | 32.20 K | $850.76 M |
05/28/2025 | $149.98 | $152.60 (1.75%) | $153.02 | $148.80 | 33.81 K | $831.10 M |
05/27/2025 | $145.25 | $151.12 (4.04%) | $151.20 | $145.25 | 23.23 K | $823.04 M |
05/23/2025 | $139.96 | $143.45 (2.49%) | $145.39 | $139.89 | 25.10 K | $781.26 M |
05/22/2025 | $143.99 | $142.79 (-0.83%) | $145.65 | $142.79 | 31.03 K | $777.67 M |
05/21/2025 | $146.87 | $143.69 (-2.17%) | $150.00 | $143.68 | 28.15 K | $782.57 M |
05/20/2025 | $147.77 | $148.26 (0.33%) | $148.75 | $146.63 | 22.00 K | $807.46 M |
05/19/2025 | $149.21 | $148.46 (-0.5%) | $151.51 | $142.80 | 28.70 K | $808.55 M |
05/16/2025 | $147.73 | $152.21 (3.03%) | $152.21 | $145.41 | 39.60 K | $828.97 M |
05/15/2025 | $146.91 | $148.26 (0.92%) | $151.18 | $137.75 | 59.50 K | $807.46 M |
05/14/2025 | $148.03 | $148.00 (-0.02%) | $150.38 | $144.73 | 52.24 K | $806.04 M |
05/13/2025 | $149.06 | $149.52 (0.31%) | $150.60 | $146.60 | 54.20 K | $814.32 M |
05/12/2025 | $144.30 | $147.38 (2.13%) | $149.16 | $144.30 | 40.80 K | $802.67 M |
05/09/2025 | $136.90 | $140.55 (2.67%) | $141.82 | $136.90 | 34.61 K | $765.47 M |
05/08/2025 | $132.88 | $137.27 (3.3%) | $139.10 | $132.88 | 24.33 K | $747.61 M |
05/07/2025 | $133.00 | $132.62 (-0.29%) | $133.05 | $130.56 | 21.62 K | $722.28 M |
05/06/2025 | $131.84 | $131.50 (-0.26%) | $132.26 | $129.79 | 25.03 K | $716.18 M |
05/05/2025 | $132.58 | $133.98 (1.06%) | $134.45 | $132.58 | 17.52 K | $729.69 M |
05/02/2025 | $133.90 | $133.02 (-0.66%) | $134.00 | $130.44 | 19.10 K | $724.46 M |
05/01/2025 | $129.01 | $131.35 (1.81%) | $132.35 | $127.00 | 16.20 K | $715.36 M |
04/30/2025 | $140.95 | $129.12 (-8.39%) | $140.95 | $128.66 | 37.74 K | $703.22 M |
04/29/2025 | $145.00 | $141.97 (-2.09%) | $146.45 | $136.72 | 30.20 K | $773.20 M |
04/28/2025 | $134.60 | $137.30 (2.01%) | $138.71 | $134.00 | 32.80 K | $747.77 M |
04/25/2025 | $137.06 | $134.15 (-2.12%) | $137.06 | $131.94 | 38.12 K | $729.33 M |
04/24/2025 | $128.64 | $135.70 (5.49%) | $136.30 | $128.64 | 24.45 K | $737.76 M |
04/23/2025 | $132.48 | $129.55 (-2.21%) | $134.70 | $129.11 | 20.40 K | $704.32 M |
04/22/2025 | $125.79 | $128.40 (2.07%) | $128.40 | $122.53 | 21.80 K | $698.07 M |
04/21/2025 | $124.78 | $123.40 (-1.11%) | $125.00 | $121.23 | 25.40 K | $670.89 M |
04/17/2025 | $121.93 | $124.86 (2.4%) | $125.76 | $121.42 | 41.20 K | $678.82 M |
04/16/2025 | $121.09 | $122.10 (0.83%) | $123.89 | $120.99 | 55.90 K | $663.82 M |
04/15/2025 | $121.56 | $122.11 (0.45%) | $124.26 | $121.56 | 15.20 K | $663.87 M |
04/14/2025 | $123.30 | $122.09 (-0.98%) | $123.30 | $119.13 | 22.00 K | $663.77 M |
04/11/2025 | $123.00 | $120.20 (-2.28%) | $123.00 | $116.39 | 14.92 K | $653.49 M |
04/10/2025 | $121.68 | $121.63 (-0.04%) | $124.62 | $117.10 | 43.81 K | $661.26 M |
04/09/2025 | $111.20 | $126.18 (13.47%) | $128.52 | $111.20 | 29.50 K | $686.00 M |
04/08/2025 | $120.94 | $113.63 (-6.04%) | $121.39 | $112.00 | 26.50 K | $617.77 M |
04/07/2025 | $110.04 | $116.42 (5.8%) | $119.97 | $104.99 | 44.10 K | $632.94 M |