5 DAY PERFORMANCE
-9.40%
1 MONTH PERFORMANCE
-21.23%
3 MONTH PERFORMANCE
-2.57%
6 MONTH PERFORMANCE
+1.10%
YEAR-TO-DATE PERFORMANCE
+1.58%
1 YEAR PERFORMANCE
-13.35%
World Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $121.40 | $120.73 (-0.55%) | $121.40 | $118.51 | 17,167 | $648.32 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 |
| 01/31/2025 | $142.50 | $141.16 (-0.94%) | $142.50 | $138.85 | 24,700 | $772.04 M |
| 01/30/2025 | $143.61 | $143.36 (-0.17%) | $146.58 | $141.62 | 49,200 | $784.08 M |
| 01/29/2025 | $147.01 | $144.20 (-1.91%) | $150.75 | $140.76 | 34,700 | $788.67 M |
| 01/28/2025 | $140.00 | $150.39 (7.42%) | $161.63 | $136.50 | 93,636 | $822.52 M |
| 01/27/2025 | $129.99 | $129.35 (-0.49%) | $130.72 | $129.23 | 21,400 | $707.45 M |
| 01/24/2025 | $126.77 | $129.66 (2.28%) | $131.68 | $126.77 | 21,000 | $709.15 M |
| 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 |
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.
