5 DAY PERFORMANCE
+10.29%
1 MONTH PERFORMANCE
+32.94%
3 MONTH PERFORMANCE
+2.00%
6 MONTH PERFORMANCE
+7.73%
YEAR-TO-DATE PERFORMANCE
+56.16%
1 YEAR PERFORMANCE
+44.65%
World Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $144.67 | $138.00 (-4.61%) | $144.67 | $137.55 | 50.16 K | $718.25 M |
| 12/05/2025 | $153.58 | $143.73 (-6.41%) | $155.51 | $142.65 | 94.43 K | $741.36 M |
| 12/04/2025 | $161.66 | $154.70 (-4.31%) | $161.99 | $152.64 | 140.72 K | $797.94 M |
| 12/03/2025 | $156.63 | $159.21 (1.65%) | $162.07 | $156.63 | 91.65 K | $821.21 M |
| 12/02/2025 | $155.03 | $155.78 (0.48%) | $159.22 | $151.04 | 179.73 K | $803.51 M |
| 12/01/2025 | $151.10 | $154.67 (2.36%) | $158.26 | $150.39 | 76.53 K | $797.79 M |
| 11/28/2025 | $154.00 | $154.66 (0.43%) | $157.97 | $153.10 | 52.30 K | $797.74 M |
| 11/26/2025 | $153.54 | $155.62 (1.35%) | $156.96 | $152.24 | 125.32 K | $802.69 M |
| 11/25/2025 | $148.00 | $153.52 (3.73%) | $154.85 | $146.81 | 70.22 K | $791.86 M |
| 11/24/2025 | $141.78 | $148.57 (4.79%) | $151.52 | $140.91 | 80.07 K | $766.32 M |
| 11/21/2025 | $135.40 | $140.89 (4.05%) | $143.72 | $133.75 | 115.10 K | $726.71 M |
| 11/20/2025 | $136.98 | $135.30 (-1.23%) | $138.91 | $131.00 | 42.50 K | $697.88 M |
| 11/19/2025 | $133.17 | $136.46 (2.47%) | $137.31 | $131.76 | 49.21 K | $703.86 M |
| 11/18/2025 | $131.41 | $132.08 (0.51%) | $135.77 | $131.00 | 60.44 K | $681.27 M |
| 11/17/2025 | $136.93 | $131.84 (-3.72%) | $137.42 | $131.67 | 63.60 K | $680.03 M |
| 11/14/2025 | $137.42 | $137.73 (0.23%) | $138.70 | $135.85 | 49.15 K | $710.41 M |
| 11/13/2025 | $137.86 | $138.13 (0.2%) | $140.69 | $136.60 | 56.30 K | $712.47 M |
| 11/12/2025 | $135.82 | $137.86 (1.5%) | $140.14 | $134.95 | 95.60 K | $711.08 M |
| 11/11/2025 | $132.42 | $134.93 (1.9%) | $136.42 | $132.42 | 90.50 K | $695.97 M |
| 11/10/2025 | $133.54 | $133.42 (-0.09%) | $137.35 | $119.01 | 67.40 K | $688.18 M |
| 11/07/2025 | $128.98 | $132.08 (2.4%) | $132.72 | $127.43 | 74.60 K | $681.27 M |
| 11/06/2025 | $133.72 | $130.17 (-2.65%) | $135.36 | $129.45 | 72.01 K | $671.42 M |
| 11/05/2025 | $131.64 | $134.38 (2.08%) | $135.13 | $129.24 | 81.44 K | $693.13 M |
| 11/04/2025 | $131.35 | $131.92 (0.43%) | $134.49 | $129.78 | 77.40 K | $680.44 M |
| 11/03/2025 | $128.05 | $132.90 (3.79%) | $136.97 | $125.34 | 120.50 K | $685.50 M |
| 10/31/2025 | $127.24 | $127.47 (0.18%) | $128.05 | $124.45 | 76.30 K | $657.49 M |
| 10/30/2025 | $129.78 | $126.42 (-2.59%) | $131.32 | $125.99 | 33.23 K | $652.07 M |
| 10/29/2025 | $135.02 | $131.89 (-2.32%) | $136.45 | $128.16 | 72.53 K | $680.29 M |
| 10/28/2025 | $141.20 | $136.62 (-3.24%) | $141.20 | $136.26 | 68.40 K | $704.69 M |
| 10/27/2025 | $141.35 | $142.35 (0.71%) | $143.55 | $138.64 | 50.72 K | $734.24 M |
| 10/24/2025 | $156.44 | $141.20 (-9.74%) | $157.00 | $139.13 | 122.90 K | $728.31 M |
| 10/23/2025 | $170.18 | $155.00 (-8.92%) | $171.06 | $148.69 | 87.20 K | $799.49 M |
| 10/22/2025 | $178.40 | $177.75 (-0.36%) | $179.22 | $173.66 | 27.70 K | $916.83 M |
| 10/21/2025 | $176.53 | $179.60 (1.74%) | $180.03 | $176.53 | 24.40 K | $926.38 M |
| 10/20/2025 | $174.07 | $177.51 (1.98%) | $177.64 | $173.26 | 33.85 K | $915.60 M |
| 10/17/2025 | $172.52 | $173.47 (0.55%) | $174.04 | $171.69 | 36.41 K | $917.48 M |
| 10/16/2025 | $179.87 | $172.76 (-3.95%) | $180.24 | $171.62 | 68.12 K | $913.73 M |
| 10/15/2025 | $179.57 | $179.28 (-0.16%) | $180.40 | $174.81 | 54.20 K | $948.21 M |
| 10/14/2025 | $165.15 | $179.27 (8.55%) | $180.00 | $164.30 | 75.20 K | $948.16 M |
| 10/13/2025 | $168.88 | $167.63 (-0.74%) | $168.88 | $165.10 | 103.50 K | $886.60 M |
| 10/10/2025 | $175.19 | $164.99 (-5.82%) | $175.20 | $164.81 | 43.11 K | $872.63 M |
| 10/09/2025 | $183.11 | $175.19 (-4.33%) | $185.39 | $175.19 | 117.69 K | $926.58 M |
| 10/08/2025 | $177.71 | $184.21 (3.66%) | $185.01 | $174.59 | 81.61 K | $974.29 M |
| 10/07/2025 | $176.20 | $176.72 (0.3%) | $178.51 | $174.71 | 74.30 K | $934.67 M |
| 10/06/2025 | $177.79 | $177.01 (-0.44%) | $179.60 | $175.20 | 68.42 K | $936.21 M |
| 10/03/2025 | $176.51 | $175.59 (-0.52%) | $176.88 | $174.82 | 27.10 K | $928.70 M |
| 10/02/2025 | $170.50 | $171.76 (0.74%) | $173.16 | $168.88 | 35.85 K | $908.44 M |
| 10/01/2025 | $168.07 | $169.51 (0.86%) | $170.08 | $165.59 | 48.00 K | $896.54 M |
| 09/30/2025 | $169.19 | $169.14 (-0.03%) | $172.36 | $166.23 | 49.15 K | $894.58 M |
| 09/29/2025 | $185.48 | $169.81 (-8.45%) | $185.48 | $169.34 | 91.12 K | $898.13 M |
| 09/26/2025 | $181.05 | $184.43 (1.87%) | $185.07 | $178.51 | 37.15 K | $975.45 M |
| 09/25/2025 | $173.77 | $180.65 (3.96%) | $181.34 | $172.83 | 40.22 K | $955.46 M |
| 09/24/2025 | $176.41 | $175.99 (-0.24%) | $177.64 | $175.57 | 37.02 K | $930.81 M |
| 09/23/2025 | $175.88 | $175.41 (-0.27%) | $178.41 | $175.08 | 36.00 K | $927.74 M |
| 09/22/2025 | $171.07 | $176.12 (2.95%) | $176.15 | $171.07 | 27.30 K | $931.50 M |
| 09/19/2025 | $175.12 | $172.14 (-1.7%) | $175.12 | $170.66 | 149.51 K | $910.45 M |
| 09/18/2025 | $169.61 | $175.13 (3.25%) | $175.98 | $169.61 | 33.31 K | $926.26 M |
| 09/17/2025 | $167.33 | $167.83 (0.3%) | $173.27 | $167.33 | 42.62 K | $887.65 M |
| 09/16/2025 | $169.32 | $168.29 (-0.61%) | $169.32 | $166.30 | 25.74 K | $890.09 M |
| 09/15/2025 | $165.88 | $169.11 (1.95%) | $169.30 | $165.36 | 35.84 K | $894.42 M |
| 09/12/2025 | $170.13 | $165.19 (-2.9%) | $170.13 | $164.91 | 27.41 K | $873.69 M |
| 09/11/2025 | $167.04 | $169.50 (1.47%) | $170.57 | $165.74 | 43.40 K | $896.49 M |
| 09/10/2025 | $172.20 | $166.08 (-3.55%) | $172.20 | $165.39 | 34.62 K | $878.40 M |
| 09/09/2025 | $171.52 | $172.15 (0.37%) | $172.96 | $170.45 | 21.10 K | $910.50 M |
| 09/08/2025 | $174.09 | $172.14 (-1.12%) | $174.09 | $171.00 | 30.80 K | $910.45 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.
