World Acceptance Corp (WRLD) stock
WRLDNasdaqPersonal Credit InstitutionsFiscal year ends March 31
Financials through Q1 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 2/3015% below fair value
$164.47−11.45 (-6.51%)
Close on Oct 30, 2026Market cap $766.95MP/E 19.8Yield –
Price history
World Acceptance share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$164.47
-6.51% on the day
52-week range
$110.00 – $227.68
-27.8% from the high
Change over 52 weeks
+30.1%
From $126.42 on Oct 30, 2025
Average volume
88,444
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $167.04 | $178.09 | $162.82 | $164.47 | -1.54% | 278,320 |
| Oct 19, 2026 | $171.15 | $183.72 | $160.90 | $167.04 | -2.68% | 376,233 |
| Oct 12, 2026 | $176.99 | $178.28 | $170.88 | $171.64 | -2.19% | 210,681 |
| Oct 5, 2026 | $173.12 | $181.17 | $172.63 | $175.48 | +0.60% | 252,975 |
| Sep 28, 2026 | $171.87 | $176.83 | $167.39 | $174.44 | +1.42% | 303,415 |
| Sep 21, 2026 | $179.64 | $181.47 | $168.17 | $171.99 | -5.57% | 361,894 |
| Sep 14, 2026 | $191.00 | $193.53 | $181.03 | $182.14 | -4.51% | 302,936 |
| Sep 8, 2026 | $190.42 | $193.34 | $187.05 | $190.75 | +0.11% | 233,750 |
| Aug 31, 2026 | $186.78 | $195.55 | $180.01 | $190.54 | +1.16% | 342,649 |
| Aug 24, 2026 | $188.52 | $196.52 | $187.16 | $188.35 | +0.04% | 336,514 |
| Aug 17, 2026 | $192.37 | $194.17 | $178.57 | $188.27 | -3.33% | 329,445 |
| Aug 10, 2026 | $187.26 | $197.48 | $185.93 | $194.75 | +4.07% | 427,802 |
| Aug 3, 2026 | $180.83 | $200.13 | $180.83 | $187.13 | +4.07% | 557,891 |
| Jul 27, 2026 | $204.67 | $205.99 | $175.89 | $179.81 | -12.15% | 874,988 |
| Jul 20, 2026 | $192.74 | $217.63 | $179.64 | $204.67 | +6.57% | 927,698 |
| Jul 13, 2026 | $199.10 | $202.24 | $188.48 | $192.06 | -3.86% | 417,405 |
| Jul 6, 2026 | $206.25 | $209.54 | $191.81 | $199.78 | -3.94% | 631,566 |
| Jun 29, 2026 | $212.15 | $227.68 | $206.89 | $207.98 | -2.71% | 516,661 |
| Jun 22, 2026 | $179.14 | $214.89 | $170.61 | $213.77 | +20.13% | 545,289 |
| Jun 15, 2026 | $181.13 | $181.15 | $164.83 | $177.95 | -0.28% | 411,192 |
| Jun 8, 2026 | $167.57 | $183.00 | $167.10 | $178.45 | +6.66% | 683,518 |
| Jun 1, 2026 | $164.40 | $172.74 | $155.08 | $167.30 | +1.34% | 796,420 |
| May 26, 2026 | $160.41 | $170.65 | $157.73 | $165.09 | +3.24% | 586,850 |
| May 18, 2026 | $151.91 | $162.00 | $151.69 | $159.92 | +4.40% | 751,575 |
| May 11, 2026 | $149.28 | $153.61 | $142.29 | $153.17 | +2.32% | 885,648 |
| May 4, 2026 | $152.80 | $156.15 | $139.30 | $149.70 | -1.53% | 913,013 |
| Apr 27, 2026 | $150.60 | $165.53 | $137.48 | $152.02 | +0.46% | 856,032 |
| Apr 20, 2026 | $140.84 | $155.47 | $140.84 | $151.32 | +7.03% | 827,493 |
| Apr 13, 2026 | $148.63 | $150.80 | $126.00 | $141.38 | -4.99% | 913,156 |
| Apr 6, 2026 | $139.86 | $155.94 | $138.97 | $148.80 | +6.39% | 622,655 |
| Mar 30, 2026 | $132.97 | $142.24 | $132.16 | $139.86 | +7.17% | 399,838 |
| Mar 23, 2026 | $135.38 | $140.83 | $122.71 | $130.50 | -0.27% | 660,879 |
| Mar 16, 2026 | $134.77 | $140.76 | $125.80 | $130.85 | -2.21% | 1,165,341 |
| Mar 9, 2026 | $137.73 | $142.24 | $128.39 | $133.81 | -3.71% | 855,891 |
| Mar 2, 2026 | $132.57 | $149.55 | $132.09 | $138.97 | +3.03% | 861,332 |
| Feb 23, 2026 | $130.72 | $140.27 | $126.25 | $134.88 | +3.25% | 535,324 |
| Feb 17, 2026 | $131.15 | $136.35 | $129.55 | $130.63 | -0.40% | 427,538 |
| Feb 9, 2026 | $123.79 | $133.93 | $119.62 | $131.15 | +6.55% | 443,672 |
| Feb 2, 2026 | $121.25 | $124.84 | $114.99 | $123.09 | +1.52% | 496,554 |
| Jan 26, 2026 | $139.10 | $143.72 | $110.00 | $121.25 | -12.82% | 593,493 |
| Jan 20, 2026 | $137.50 | $143.95 | $130.98 | $139.08 | +0.09% | 320,386 |
| Jan 12, 2026 | $148.37 | $148.37 | $136.04 | $138.95 | -6.96% | 586,490 |
| Jan 5, 2026 | $141.82 | $151.37 | $141.82 | $149.35 | +5.32% | 408,015 |
| Dec 29, 2025 | $147.69 | $148.16 | $137.94 | $141.80 | -3.79% | 444,795 |
| Dec 22, 2025 | $144.30 | $148.93 | $143.07 | $147.39 | +3.27% | 455,994 |
| Dec 15, 2025 | $150.00 | $152.69 | $141.87 | $142.72 | -3.85% | 553,691 |
| Dec 8, 2025 | $145.92 | $150.68 | $137.15 | $148.44 | +3.28% | 504,575 |
| Dec 1, 2025 | $151.10 | $162.07 | $142.65 | $143.73 | -7.07% | 583,052 |
| Nov 24, 2025 | $141.78 | $157.97 | $140.91 | $154.66 | +9.77% | 327,907 |
| Nov 17, 2025 | $136.93 | $143.72 | $131.00 | $140.89 | +2.29% | 330,770 |
| Nov 10, 2025 | $133.54 | $140.69 | $119.01 | $137.73 | +4.28% | 358,842 |
| Nov 3, 2025 | $128.05 | $136.97 | $125.34 | $132.08 | +3.62% | 425,898 |
| Oct 27, 2025 | $141.35 | $143.55 | $124.45 | $127.47 | -9.72% | 301,126 |
| Oct 20, 2025 | $174.07 | $180.03 | $139.13 | $141.20 | -18.60% | 295,905 |
| Oct 13, 2025 | $168.88 | $180.40 | $164.30 | $173.47 | +5.14% | 337,362 |
| Oct 6, 2025 | $177.79 | $185.39 | $164.81 | $164.99 | -6.04% | 385,078 |
| Sep 29, 2025 | $185.48 | $185.48 | $165.59 | $175.59 | -4.79% | 251,159 |
| Sep 22, 2025 | $171.07 | $185.07 | $171.07 | $184.43 | +7.14% | 177,637 |
| Sep 15, 2025 | $165.88 | $175.98 | $165.36 | $172.14 | +4.21% | 287,005 |
| Sep 8, 2025 | $174.09 | $174.09 | $164.91 | $165.19 | -4.52% | 157,238 |
| Sep 2, 2025 | $168.04 | $176.09 | $165.28 | $173.01 | +0.92% | 115,475 |
| Aug 25, 2025 | $172.18 | $175.55 | $167.25 | $171.43 | -0.45% | 163,030 |
| Aug 18, 2025 | $170.07 | $172.80 | $158.36 | $172.21 | +0.85% | 263,282 |
| Aug 11, 2025 | $161.83 | $173.09 | $158.11 | $170.76 | +6.17% | 237,932 |
| Aug 4, 2025 | $155.75 | $161.88 | $154.99 | $160.83 | +4.19% | 167,113 |
| Jul 28, 2025 | $160.10 | $163.81 | $150.43 | $154.36 | -2.97% | 318,694 |
| Jul 21, 2025 | $164.73 | $172.64 | $147.44 | $159.09 | -3.46% | 292,954 |
| Jul 14, 2025 | $171.05 | $173.10 | $162.15 | $164.79 | -3.41% | 246,980 |
| Jul 7, 2025 | $173.57 | $177.25 | $170.00 | $170.60 | -2.38% | 371,256 |
| Jun 30, 2025 | $169.68 | $175.68 | $163.77 | $174.76 | +3.97% | 302,833 |
| Jun 23, 2025 | $156.92 | $170.44 | $153.76 | $168.08 | +7.02% | 397,499 |
| Jun 16, 2025 | $151.51 | $163.31 | $151.51 | $157.05 | +4.15% | 253,403 |
| Jun 9, 2025 | $162.49 | $164.00 | $148.88 | $150.79 | -7.49% | 336,627 |
| Jun 2, 2025 | $155.00 | $162.99 | $153.75 | $162.99 | +5.51% | 182,244 |
| May 26, 2025 | $138.22 | $156.21 | $138.22 | $154.48 | +7.69% | 147,375 |
| May 19, 2025 | $149.21 | $151.51 | $139.89 | $143.45 | -5.76% | 134,885 |
| May 12, 2025 | $144.30 | $152.21 | $137.75 | $152.21 | +8.30% | 246,233 |
| May 5, 2025 | $132.58 | $141.82 | $129.79 | $140.55 | +5.66% | 123,102 |
| Apr 28, 2025 | $134.60 | $146.45 | $127.00 | $133.02 | -0.84% | 135,943 |
| Apr 21, 2025 | $124.78 | $137.06 | $121.23 | $134.15 | +7.44% | 130,080 |
| Apr 14, 2025 | $123.30 | $125.76 | $119.13 | $124.86 | +3.88% | 134,159 |
| Apr 7, 2025 | $110.04 | $128.52 | $104.99 | $120.20 | +6.81% | 158,738 |
| Mar 31, 2025 | $125.64 | $131.68 | $108.15 | $112.54 | -11.39% | 168,737 |
| Mar 24, 2025 | $126.76 | $132.50 | $125.62 | $127.01 | +1.28% | 173,139 |
| Mar 17, 2025 | $120.31 | $125.61 | $120.03 | $125.40 | +3.24% | 121,867 |
| Mar 10, 2025 | $123.77 | $125.90 | $116.28 | $121.47 | -3.65% | 106,842 |
| Mar 3, 2025 | $136.64 | $136.64 | $122.48 | $126.07 | -6.50% | 104,086 |
| Feb 24, 2025 | $140.64 | $143.20 | $132.34 | $134.84 | -3.64% | 84,026 |
| Feb 18, 2025 | $152.70 | $154.97 | $136.02 | $139.94 | -8.09% | 87,044 |
| Feb 10, 2025 | $142.77 | $153.35 | $142.14 | $152.25 | +6.71% | 141,727 |
| Feb 3, 2025 | $137.45 | $145.17 | $136.18 | $142.67 | +1.07% | 119,293 |
| Jan 27, 2025 | $129.99 | $161.63 | $129.23 | $141.16 | +8.87% | 223,512 |
| Jan 21, 2025 | $122.55 | $131.68 | $122.55 | $129.66 | +1.82% | 90,924 |
| Jan 13, 2025 | $108.76 | $127.34 | $108.76 | $127.34 | +16.14% | 89,112 |
| Jan 6, 2025 | $115.48 | $117.05 | $107.97 | $109.64 | -4.01% | 79,158 |
| Dec 30, 2024 | $109.41 | $115.38 | $109.41 | $114.22 | +3.15% | 83,744 |
| Dec 23, 2024 | $108.11 | $112.20 | $108.11 | $110.73 | +2.49% | 60,228 |
| Dec 16, 2024 | $117.03 | $118.72 | $106.15 | $108.04 | -8.30% | 255,814 |
| Dec 9, 2024 | $122.76 | $125.28 | $115.43 | $117.82 | -2.94% | 94,662 |
| Dec 2, 2024 | $121.09 | $125.13 | $118.40 | $121.39 | +0.39% | 76,045 |
| Nov 25, 2024 | $120.95 | $124.03 | $118.09 | $120.92 | +1.53% | 79,896 |
| Nov 18, 2024 | $117.88 | $119.43 | $115.19 | $119.10 | +2.12% | 79,905 |
| Nov 11, 2024 | $124.28 | $124.88 | $116.00 | $116.63 | -5.10% | 97,815 |
| Nov 4, 2024 | $115.19 | $128.21 | $111.97 | $122.90 | +7.22% | 122,788 |
| Oct 28, 2024 | $116.04 | $120.85 | $113.68 | $114.62 | -0.59% | 101,650 |
| Oct 21, 2024 | $119.99 | $120.00 | $114.60 | $115.30 | -3.38% | 86,895 |
| Oct 14, 2024 | $115.01 | $119.51 | $115.00 | $119.33 | +2.73% | 83,870 |
| Oct 7, 2024 | $111.91 | $117.16 | $111.04 | $116.16 | +2.94% | 96,824 |
| Sep 30, 2024 | $114.39 | $118.22 | $110.34 | $112.84 | -1.27% | 103,291 |
| Sep 23, 2024 | $124.24 | $124.24 | $112.57 | $114.29 | -7.42% | 102,666 |
| Sep 16, 2024 | $119.07 | $129.95 | $118.56 | $123.45 | +5.53% | 271,441 |
| Sep 9, 2024 | $114.28 | $117.15 | $106.00 | $116.98 | +1.85% | 196,042 |
| Sep 3, 2024 | $117.21 | $117.93 | $112.55 | $114.86 | -2.54% | 130,619 |
| Aug 26, 2024 | $118.84 | $123.15 | $117.82 | $117.85 | +0.67% | 171,434 |
| Aug 19, 2024 | $112.73 | $117.07 | $110.54 | $117.07 | +4.34% | 159,009 |
| Aug 12, 2024 | $108.05 | $113.81 | $104.80 | $112.20 | +4.80% | 161,543 |
| Aug 5, 2024 | $102.49 | $108.69 | $101.85 | $107.06 | -0.82% | 187,407 |
| Jul 29, 2024 | $119.75 | $125.09 | $107.95 | $107.95 | -10.16% | 189,468 |
| Jul 22, 2024 | $140.42 | $147.00 | $117.98 | $120.16 | -13.02% | 348,122 |
| Jul 15, 2024 | $133.10 | $146.27 | $133.10 | $138.14 | +4.19% | 256,890 |
| Jul 8, 2024 | $125.20 | $133.89 | $123.71 | $132.58 | +7.13% | 98,196 |
| Jul 1, 2024 | $123.85 | $127.76 | $121.67 | $123.76 | +0.15% | 124,138 |
| Jun 24, 2024 | $121.42 | $125.68 | $118.86 | $123.58 | +2.12% | 302,594 |
| Jun 17, 2024 | $118.13 | $123.70 | $118.13 | $121.01 | +1.34% | 135,994 |
| Jun 10, 2024 | $125.17 | $128.33 | $118.76 | $119.41 | -5.58% | 118,522 |
| Jun 3, 2024 | $130.44 | $131.35 | $125.31 | $126.47 | -1.57% | 130,598 |
| May 28, 2024 | $127.18 | $128.84 | $123.71 | $128.49 | +2.26% | 107,555 |
| May 20, 2024 | $130.01 | $132.07 | $123.80 | $125.65 | -4.02% | 138,627 |
| May 13, 2024 | $138.95 | $140.20 | $129.65 | $130.91 | -5.27% | 195,312 |
| May 6, 2024 | $139.50 | $141.28 | $133.37 | $138.19 | -0.79% | 194,099 |
| Apr 29, 2024 | $141.24 | $149.31 | $136.19 | $139.29 | -0.83% | 204,325 |
| Apr 22, 2024 | $133.75 | $142.00 | $132.86 | $140.46 | +5.32% | 124,848 |
| Apr 15, 2024 | $134.00 | $136.06 | $130.54 | $133.37 | -1.03% | 119,254 |
| Apr 8, 2024 | $142.64 | $144.14 | $134.26 | $134.76 | -3.27% | 185,580 |
| Apr 1, 2024 | $143.28 | $143.28 | $134.63 | $139.32 | -3.90% | 190,136 |
| Mar 25, 2024 | $137.12 | $146.22 | $135.18 | $144.98 | +5.98% | 137,636 |
| Mar 18, 2024 | $126.92 | $140.55 | $126.50 | $136.80 | +7.33% | 173,609 |
| Mar 11, 2024 | $131.21 | $134.28 | $125.33 | $127.46 | -2.87% | 249,111 |
| Mar 4, 2024 | $122.39 | $133.15 | $120.30 | $131.22 | +6.69% | 222,349 |
| Feb 26, 2024 | $129.82 | $130.12 | $117.41 | $122.99 | -5.26% | 281,679 |
| Feb 20, 2024 | $125.29 | $132.71 | $121.05 | $129.82 | +1.71% | 175,881 |
| Feb 12, 2024 | $134.22 | $139.16 | $127.04 | $127.64 | -2.40% | 275,485 |
| Feb 5, 2024 | $130.22 | $134.16 | $127.89 | $130.78 | -1.26% | 223,513 |
| Jan 29, 2024 | $140.27 | $143.67 | $130.55 | $132.45 | -4.90% | 204,542 |
| Jan 22, 2024 | $142.78 | $148.96 | $136.13 | $139.28 | -2.38% | 272,179 |
| Jan 16, 2024 | $126.36 | $146.39 | $121.03 | $142.67 | +11.97% | 284,189 |
| Jan 8, 2024 | $129.54 | $133.96 | $126.28 | $127.42 | -0.28% | 207,644 |
| Jan 2, 2024 | $130.43 | $131.41 | $125.88 | $127.78 | -2.11% | 152,384 |
| Dec 26, 2023 | $134.37 | $135.94 | $129.85 | $130.53 | -1.42% | 190,042 |
| Dec 18, 2023 | $136.02 | $141.21 | $132.41 | $132.41 | -3.11% | 214,686 |
| Dec 11, 2023 | $122.01 | $139.08 | $121.81 | $136.66 | +10.15% | 368,466 |
| Dec 4, 2023 | $116.35 | $124.26 | $115.92 | $124.07 | +6.78% | 235,423 |
| Nov 27, 2023 | $113.05 | $116.29 | $107.81 | $116.19 | +2.78% | 227,561 |
| Nov 20, 2023 | $108.84 | $113.39 | $108.49 | $113.05 | +3.09% | 117,469 |
| Nov 13, 2023 | $101.13 | $113.15 | $101.13 | $109.66 | +7.71% | 173,823 |
| Nov 6, 2023 | $107.89 | $107.89 | $100.92 | $101.81 | -5.28% | 144,731 |
| Oct 30, 2023 | $98.73 | $108.05 | $95.01 | $107.49 | +10.27% | 213,874 |
| Oct 23, 2023 | $105.50 | $108.01 | $94.57 | $97.48 | -12.49% | 248,181 |
| Oct 16, 2023 | $127.51 | $128.74 | $106.50 | $111.39 | -10.02% | 209,769 |
| Oct 9, 2023 | $118.96 | $129.42 | $118.96 | $123.79 | +0.68% | 177,966 |
| Oct 2, 2023 | $125.85 | $126.51 | $119.53 | $122.95 | -3.23% | 100,168 |
| Sep 25, 2023 | $125.25 | $132.60 | $123.77 | $127.06 | +1.41% | 159,733 |
| Sep 18, 2023 | $136.10 | $137.14 | $124.04 | $125.29 | -8.73% | 99,911 |
| Sep 11, 2023 | $135.03 | $139.61 | $132.24 | $137.28 | +3.46% | 145,568 |
| Sep 5, 2023 | $138.48 | $142.65 | $126.96 | $132.69 | -4.18% | 131,655 |
| Aug 28, 2023 | $131.72 | $139.29 | $126.84 | $138.48 | +5.21% | 154,301 |
| Aug 21, 2023 | $134.01 | $135.31 | $129.10 | $131.62 | -2.00% | 137,569 |
| Aug 14, 2023 | $144.08 | $145.43 | $131.09 | $134.31 | -7.77% | 154,834 |
| Aug 7, 2023 | $152.47 | $155.61 | $144.11 | $145.63 | -4.67% | 125,133 |
| Jul 31, 2023 | $157.70 | $157.99 | $149.78 | $152.77 | -2.25% | 128,425 |
| Jul 24, 2023 | $150.05 | $160.08 | $147.80 | $156.28 | +3.59% | 167,846 |
| Jul 17, 2023 | $136.01 | $152.65 | $135.17 | $150.86 | +10.32% | 237,801 |
| Jul 10, 2023 | $134.21 | $140.04 | $133.92 | $136.75 | +2.11% | 177,828 |
| Jul 3, 2023 | $134.01 | $136.73 | $126.26 | $133.92 | -0.07% | 168,408 |
| Jun 26, 2023 | $128.63 | $139.31 | $128.63 | $134.01 | +4.18% | 129,956 |
| Jun 20, 2023 | $125.41 | $147.31 | $122.80 | $128.63 | +1.93% | 450,182 |
| Jun 12, 2023 | $123.99 | $131.29 | $121.61 | $126.20 | +2.58% | 259,180 |
| Jun 5, 2023 | $115.84 | $128.20 | $113.38 | $123.02 | +4.94% | 216,072 |
| May 30, 2023 | $110.41 | $117.42 | $106.95 | $117.23 | +6.16% | 197,006 |
| May 22, 2023 | $113.70 | $116.82 | $108.94 | $110.43 | -1.97% | 187,602 |
| May 15, 2023 | $104.59 | $114.68 | $99.73 | $112.65 | +7.40% | 339,931 |
| May 8, 2023 | $109.33 | $114.77 | $102.65 | $104.89 | -4.06% | 400,680 |
| May 1, 2023 | $101.22 | $111.62 | $88.79 | $109.33 | +8.35% | 506,859 |
| Apr 24, 2023 | $88.40 | $102.15 | $87.80 | $100.90 | +14.20% | 497,500 |
| Apr 17, 2023 | $82.72 | $88.41 | $81.76 | $88.35 | +7.18% | 313,660 |
| Apr 10, 2023 | $80.20 | $85.00 | $80.02 | $82.43 | +1.79% | 295,889 |
| Apr 3, 2023 | $83.66 | $84.39 | $75.40 | $80.98 | -2.77% | 227,324 |
| Mar 27, 2023 | $81.09 | $83.55 | $78.30 | $83.29 | +6.82% | 322,322 |
| Mar 20, 2023 | $80.57 | $83.01 | $75.19 | $77.97 | -1.92% | 460,020 |
| Mar 13, 2023 | $80.92 | $85.77 | $77.33 | $79.50 | -4.76% | 503,667 |
| Mar 6, 2023 | $94.49 | $94.79 | $80.85 | $83.47 | -12.00% | 419,974 |
| Feb 27, 2023 | $94.56 | $96.26 | $90.10 | $94.85 | +1.07% | 387,722 |
| Feb 21, 2023 | $98.27 | $98.27 | $90.32 | $93.85 | -5.68% | 399,366 |
| Feb 13, 2023 | $94.46 | $102.94 | $93.19 | $99.50 | +5.44% | 414,356 |
| Feb 6, 2023 | $105.80 | $105.80 | $94.05 | $94.37 | -11.35% | 574,712 |
| Jan 30, 2023 | $101.02 | $110.90 | $93.30 | $106.45 | +3.24% | 655,326 |
| Jan 23, 2023 | $80.67 | $111.99 | $77.89 | $103.11 | +29.08% | 893,912 |
| Jan 17, 2023 | $79.88 | $82.51 | $74.36 | $79.88 | +1.08% | 318,969 |
| Jan 9, 2023 | $69.44 | $79.79 | $68.77 | $79.03 | +14.49% | 419,652 |
| Jan 3, 2023 | $66.48 | $71.86 | $63.75 | $69.03 | +4.69% | 298,258 |
| Dec 27, 2022 | $62.99 | $66.50 | $59.75 | $65.94 | +3.88% | 230,293 |
| Dec 19, 2022 | $61.37 | $66.35 | $58.44 | $63.48 | +2.29% | 435,638 |
| Dec 12, 2022 | $69.99 | $74.26 | $60.46 | $62.06 | -12.12% | 627,913 |
| Dec 5, 2022 | $71.22 | $73.10 | $66.51 | $70.62 | -1.98% | 317,222 |
| Nov 28, 2022 | $70.32 | $75.56 | $66.43 | $72.05 | +0.38% | 302,345 |
| Nov 21, 2022 | $67.28 | $72.52 | $65.92 | $71.78 | +6.01% | 274,518 |
| Nov 14, 2022 | $80.54 | $80.98 | $66.57 | $67.71 | -17.09% | 327,812 |
| Nov 7, 2022 | $72.19 | $85.50 | $68.84 | $81.67 | +14.77% | 343,396 |
| Oct 31, 2022 | $77.04 | $81.85 | $67.17 | $71.16 | -8.05% | 466,988 |
| Oct 24, 2022 | $105.09 | $108.08 | $72.14 | $77.39 | -26.62% | 878,512 |
| Oct 17, 2022 | $105.98 | $106.87 | $97.84 | $105.47 | +2.81% | 303,964 |
| Oct 10, 2022 | $97.18 | $106.54 | $94.87 | $102.59 | +7.12% | 274,810 |
| Oct 3, 2022 | $97.88 | $106.19 | $94.00 | $95.77 | -1.08% | 307,264 |
| Sep 26, 2022 | $96.87 | $97.88 | $89.25 | $96.82 | +0.62% | 393,510 |
| Sep 19, 2022 | $113.61 | $115.69 | $94.24 | $96.22 | -15.96% | 273,402 |
| Sep 12, 2022 | $123.00 | $127.32 | $111.02 | $114.49 | -6.16% | 366,668 |
| Sep 6, 2022 | $109.65 | $122.24 | $107.69 | $122.01 | +11.37% | 259,070 |
| Aug 29, 2022 | $115.55 | $119.78 | $108.51 | $109.55 | -7.21% | 285,443 |
| Aug 22, 2022 | $128.38 | $129.26 | $115.57 | $118.06 | -10.21% | 250,849 |
| Aug 15, 2022 | $137.39 | $142.70 | $131.18 | $131.48 | -4.61% | 249,943 |
| Aug 8, 2022 | $124.79 | $146.66 | $123.10 | $137.84 | +12.39% | 455,712 |
| Aug 1, 2022 | $110.56 | $125.58 | $109.58 | $122.64 | +10.71% | 352,430 |
| Jul 25, 2022 | $121.10 | $123.20 | $105.10 | $110.78 | -7.54% | 353,736 |
| Jul 18, 2022 | $105.37 | $120.96 | $103.47 | $119.81 | +15.21% | 265,507 |
| Jul 11, 2022 | $104.09 | $109.73 | $98.97 | $103.99 | -2.48% | 311,669 |
| Jul 5, 2022 | $114.55 | $123.70 | $105.51 | $106.64 | -8.58% | 225,620 |
| Jun 27, 2022 | $125.60 | $128.43 | $109.06 | $116.65 | -6.15% | 205,858 |
| Jun 21, 2022 | $120.49 | $125.24 | $114.17 | $124.30 | +7.49% | 278,909 |
| Jun 13, 2022 | $121.83 | $123.72 | $107.96 | $115.64 | -8.08% | 370,352 |
| Jun 6, 2022 | $140.40 | $140.40 | $121.35 | $125.80 | -9.69% | 196,500 |
| May 31, 2022 | $145.81 | $150.24 | $133.00 | $139.30 | -5.86% | 175,911 |
| May 23, 2022 | $133.64 | $148.17 | $123.38 | $147.97 | +11.79% | 151,849 |
| May 16, 2022 | $144.03 | $149.75 | $128.70 | $132.36 | -8.86% | 228,087 |
| May 9, 2022 | $172.01 | $172.01 | $139.77 | $145.23 | -17.64% | 231,291 |
| May 2, 2022 | $187.22 | $209.10 | $173.63 | $176.33 | -6.56% | 380,892 |
| Apr 25, 2022 | $194.40 | $199.13 | $182.94 | $188.71 | -4.61% | 141,768 |
| Apr 18, 2022 | $196.19 | $209.88 | $196.19 | $197.82 | -0.26% | 137,285 |
| Apr 11, 2022 | $189.78 | $202.76 | $189.78 | $198.34 | +5.48% | 107,276 |
| Apr 4, 2022 | $196.40 | $196.40 | $175.18 | $188.03 | -4.95% | 127,259 |
| Mar 28, 2022 | $190.50 | $202.14 | $182.89 | $197.82 | +4.15% | 153,098 |
| Mar 21, 2022 | $193.25 | $193.25 | $180.16 | $189.94 | -0.26% | 101,527 |
| Mar 14, 2022 | $166.04 | $193.74 | $166.04 | $190.44 | +16.33% | 217,678 |
| Mar 7, 2022 | $187.14 | $187.14 | $162.89 | $163.70 | -12.37% | 241,101 |
| Feb 28, 2022 | $196.27 | $199.06 | $179.11 | $186.80 | -6.63% | 158,643 |
| Feb 22, 2022 | $209.84 | $214.15 | $180.90 | $200.06 | -5.22% | 191,296 |
| Feb 14, 2022 | $210.49 | $228.70 | $207.39 | $211.07 | +1.17% | 134,281 |
| Feb 7, 2022 | $189.13 | $219.90 | $188.94 | $208.63 | +10.94% | 189,358 |
| Jan 31, 2022 | $180.00 | $194.52 | $175.80 | $188.06 | +4.87% | 314,242 |
| Jan 24, 2022 | $204.00 | $223.36 | $178.01 | $179.33 | -14.00% | 285,082 |
| Jan 18, 2022 | $218.49 | $225.63 | $206.17 | $208.53 | -6.33% | 95,743 |
| Jan 10, 2022 | $211.01 | $225.39 | $207.15 | $222.63 | +5.65% | 130,190 |
| Jan 3, 2022 | $240.01 | $243.24 | $207.11 | $210.72 | -14.14% | 143,221 |
| Dec 27, 2021 | $254.03 | $260.01 | $242.20 | $245.43 | -3.49% | 70,833 |
| Dec 20, 2021 | $248.50 | $265.75 | $242.28 | $254.30 | +0.99% | 135,254 |
| Dec 13, 2021 | $230.32 | $253.64 | $213.64 | $251.80 | +8.14% | 433,297 |
| Dec 6, 2021 | $204.64 | $236.48 | $204.64 | $232.85 | +16.16% | 120,559 |
| Nov 29, 2021 | $218.98 | $218.98 | $199.14 | $200.45 | -2.68% | 109,221 |
| Nov 22, 2021 | $222.23 | $232.30 | $198.63 | $205.98 | -6.92% | 55,410 |
| Nov 15, 2021 | $232.44 | $234.95 | $218.00 | $221.30 | -3.59% | 90,710 |
| Nov 8, 2021 | $241.61 | $261.23 | $228.78 | $229.53 | -5.88% | 191,812 |
| Nov 1, 2021 | $183.97 | $247.00 | $183.97 | $243.88 | +31.55% | 240,731 |
| Oct 25, 2021 | $204.00 | $212.76 | $150.26 | $185.39 | -9.56% | 466,499 |
| Oct 18, 2021 | $195.83 | $209.56 | $194.52 | $204.98 | +5.39% | 53,192 |
| Oct 11, 2021 | $200.60 | $202.78 | $191.00 | $194.50 | -2.65% | 55,756 |
| Oct 4, 2021 | $197.53 | $204.51 | $194.36 | $199.80 | +1.43% | 44,003 |
| Sep 27, 2021 | $196.36 | $201.09 | $186.88 | $196.99 | +0.18% | 94,519 |
| Sep 20, 2021 | $190.88 | $202.00 | $189.48 | $196.64 | -0.04% | 73,396 |
| Sep 13, 2021 | $197.93 | $209.00 | $191.73 | $196.72 | +0.35% | 138,500 |
| Sep 7, 2021 | $193.69 | $200.00 | $189.55 | $196.03 | +1.68% | 84,935 |
| Aug 30, 2021 | $192.28 | $195.00 | $187.13 | $192.80 | +0.24% | 48,296 |
| Aug 23, 2021 | $194.00 | $199.10 | $183.54 | $192.33 | +0.27% | 85,656 |
| Aug 16, 2021 | $174.20 | $196.57 | $174.15 | $191.82 | +6.65% | 112,148 |
| Aug 9, 2021 | $181.61 | $185.95 | $178.85 | $179.86 | -2.78% | 47,180 |
| Aug 2, 2021 | $188.68 | $195.78 | $180.72 | $185.00 | -2.41% | 98,636 |
| Jul 26, 2021 | $182.47 | $194.85 | $181.05 | $189.57 | +4.80% | 109,053 |
| Jul 19, 2021 | $161.57 | $190.47 | $160.14 | $180.89 | +10.10% | 297,827 |
| Jul 12, 2021 | $164.02 | $169.10 | $160.59 | $164.30 | -0.92% | 104,252 |
| Jul 6, 2021 | $163.19 | $167.60 | $156.92 | $165.83 | +2.48% | 68,960 |
| Jun 28, 2021 | $164.08 | $168.60 | $158.67 | $161.81 | -1.61% | 126,950 |
| Jun 21, 2021 | $164.22 | $175.00 | $163.27 | $164.46 | +1.11% | 177,942 |
| Jun 14, 2021 | $162.75 | $168.14 | $158.29 | $162.66 | +0.35% | 134,557 |
| Jun 7, 2021 | $154.10 | $163.38 | $152.90 | $162.10 | +6.36% | 117,824 |
| Jun 1, 2021 | $161.12 | $166.70 | $150.54 | $152.40 | -5.11% | 161,864 |
| May 24, 2021 | $156.39 | $163.49 | $154.36 | $160.61 | +3.15% | 133,504 |
| May 17, 2021 | $146.92 | $156.36 | $142.65 | $155.70 | +4.94% | 112,698 |
| May 10, 2021 | $135.90 | $149.81 | $133.48 | $148.37 | +10.48% | 179,403 |
| May 3, 2021 | $131.76 | $135.53 | $123.17 | $134.29 | +2.72% | 126,057 |
| Apr 26, 2021 | $129.05 | $134.05 | $129.05 | $130.74 | +1.09% | 85,616 |
| Apr 19, 2021 | $132.60 | $133.70 | $123.53 | $129.33 | -1.89% | 106,782 |
| Apr 12, 2021 | $130.14 | $136.40 | $127.96 | $131.82 | +0.93% | 178,877 |
| Apr 5, 2021 | $133.14 | $135.49 | $125.53 | $130.61 | +0.30% | 103,667 |
| Mar 29, 2021 | $125.20 | $133.77 | $121.57 | $130.22 | +2.70% | 95,690 |
| Mar 22, 2021 | $135.22 | $138.01 | $120.55 | $126.80 | -5.41% | 141,061 |
| Mar 15, 2021 | $146.10 | $146.10 | $132.57 | $134.05 | -8.66% | 226,973 |
| Mar 8, 2021 | $144.53 | $152.03 | $141.31 | $146.76 | +1.97% | 169,845 |
| Mar 1, 2021 | $129.00 | $145.20 | $129.00 | $143.93 | +13.73% | 150,596 |
| Feb 22, 2021 | $120.39 | $132.93 | $118.83 | $126.55 | +5.17% | 178,290 |
| Feb 16, 2021 | $134.67 | $135.06 | $119.57 | $120.33 | -9.74% | 195,096 |
| Feb 8, 2021 | $132.09 | $135.80 | $124.02 | $133.31 | +2.13% | 278,188 |
| Feb 1, 2021 | $143.42 | $144.77 | $124.52 | $130.53 | -8.99% | 405,822 |
| Jan 25, 2021 | $110.78 | $170.98 | $108.47 | $143.42 | +27.84% | 962,791 |
| Jan 19, 2021 | $142.06 | $144.56 | $108.00 | $112.19 | -20.46% | 499,215 |
| Jan 11, 2021 | $123.53 | $151.38 | $120.70 | $141.05 | +13.86% | 495,222 |
| Jan 4, 2021 | $101.78 | $127.26 | $100.71 | $123.88 | +21.19% | 385,876 |
| Dec 28, 2020 | $104.37 | $107.21 | $98.00 | $102.22 | -1.17% | 110,631 |
| Dec 21, 2020 | $103.69 | $104.41 | $97.13 | $103.43 | -2.01% | 192,114 |
| Dec 14, 2020 | $115.12 | $115.12 | $98.73 | $105.55 | -7.41% | 571,711 |
| Dec 7, 2020 | $120.00 | $120.00 | $111.52 | $114.00 | -5.17% | 224,897 |
| Nov 30, 2020 | $113.30 | $124.02 | $111.84 | $120.21 | +4.97% | 203,136 |
| Nov 23, 2020 | $110.08 | $118.58 | $108.00 | $114.52 | +4.34% | 129,901 |
| Nov 16, 2020 | $109.08 | $113.76 | $106.19 | $109.76 | +0.76% | 239,720 |
| Nov 9, 2020 | $100.00 | $109.94 | $99.30 | $108.93 | +13.77% | 312,498 |
| Nov 2, 2020 | $85.61 | $96.46 | $83.64 | $95.75 | +14.00% | 284,868 |
| Oct 26, 2020 | $97.87 | $100.28 | $82.44 | $83.99 | -16.27% | 263,668 |
| Oct 19, 2020 | $108.70 | $115.67 | $98.40 | $100.31 | -6.78% | 421,810 |
| Oct 12, 2020 | $105.69 | $109.55 | $103.41 | $107.61 | +2.36% | 284,283 |
| Oct 5, 2020 | $110.70 | $111.36 | $104.17 | $105.13 | -3.53% | 294,177 |
| Sep 28, 2020 | $96.63 | $110.20 | $96.63 | $108.98 | +14.46% | 435,685 |
| Sep 21, 2020 | $95.79 | $100.06 | $91.07 | $95.21 | -2.81% | 462,656 |
| Sep 14, 2020 | $87.33 | $103.87 | $86.00 | $97.96 | +13.08% | 750,595 |
| Sep 8, 2020 | $95.95 | $95.95 | $85.07 | $86.63 | -10.78% | 400,313 |
| Aug 31, 2020 | $94.00 | $98.68 | $89.09 | $97.10 | +2.96% | 317,518 |
| Aug 24, 2020 | $94.05 | $96.99 | $91.62 | $94.31 | +1.92% | 260,707 |
| Aug 17, 2020 | $86.78 | $95.38 | $84.76 | $92.53 | +7.06% | 295,653 |
| Aug 10, 2020 | $81.42 | $88.36 | $80.76 | $86.43 | +7.37% | 315,824 |
| Aug 3, 2020 | $75.51 | $81.61 | $73.73 | $80.50 | +8.34% | 195,651 |
| Jul 27, 2020 | $67.67 | $78.70 | $65.56 | $74.30 | +8.99% | 221,513 |
| Jul 20, 2020 | $65.30 | $69.55 | $60.95 | $68.17 | +4.25% | 204,864 |
| Jul 13, 2020 | $65.61 | $70.79 | $63.18 | $65.39 | +1.41% | 240,619 |
| Jul 6, 2020 | $66.43 | $67.95 | $61.06 | $64.48 | -0.45% | 174,796 |
| Jun 29, 2020 | $64.91 | $68.50 | $63.44 | $64.77 | -0.18% | 264,685 |
| Jun 22, 2020 | $68.13 | $69.90 | $63.08 | $64.89 | -6.16% | 344,189 |
| Jun 15, 2020 | $64.96 | $72.84 | $63.99 | $69.15 | +1.65% | 366,771 |
| Jun 8, 2020 | $81.50 | $82.13 | $66.26 | $68.03 | -14.70% | 311,870 |
| Jun 1, 2020 | $65.96 | $81.81 | $64.35 | $79.75 | +19.92% | 330,629 |
| May 26, 2020 | $63.72 | $70.49 | $61.96 | $66.50 | +9.57% | 282,905 |
| May 18, 2020 | $56.84 | $63.54 | $56.12 | $60.69 | +11.60% | 258,657 |
| May 11, 2020 | $62.39 | $63.42 | $47.72 | $54.38 | -13.35% | 349,727 |
| May 4, 2020 | $59.00 | $63.77 | $53.32 | $62.76 | +6.34% | 497,249 |
| Apr 27, 2020 | $57.45 | $76.21 | $57.45 | $59.02 | +3.53% | 622,720 |
| Apr 20, 2020 | $56.90 | $58.61 | $52.34 | $57.01 | -1.89% | 270,131 |
| Apr 13, 2020 | $61.10 | $62.81 | $54.33 | $58.11 | -5.86% | 520,273 |
| Apr 6, 2020 | $46.16 | $68.70 | $45.46 | $61.73 | +39.19% | 534,462 |
| Mar 30, 2020 | $55.66 | $58.02 | $43.16 | $44.35 | -20.21% | 526,237 |
| Mar 23, 2020 | $55.72 | $61.77 | $50.70 | $55.58 | +0.32% | 530,076 |
| Mar 16, 2020 | $56.52 | $65.62 | $52.48 | $55.40 | -11.52% | 573,307 |
| Mar 9, 2020 | $69.68 | $71.21 | $52.42 | $62.61 | -15.38% | 570,788 |
| Mar 2, 2020 | $78.20 | $79.95 | $73.41 | $73.99 | -5.26% | 314,143 |
| Feb 24, 2020 | $81.53 | $84.40 | $77.28 | $78.10 | -7.68% | 355,187 |
| Feb 18, 2020 | $81.47 | $86.02 | $80.90 | $84.60 | +3.32% | 151,848 |
| Feb 10, 2020 | $78.67 | $82.44 | $77.48 | $81.88 | +4.29% | 309,080 |
| Feb 3, 2020 | $86.55 | $87.68 | $78.12 | $78.51 | -9.21% | 712,616 |
| Jan 27, 2020 | $88.11 | $89.13 | $71.08 | $86.47 | -3.84% | 617,122 |
| Jan 21, 2020 | $91.00 | $93.04 | $89.12 | $89.92 | -1.80% | 341,254 |
| Jan 13, 2020 | $86.48 | $92.35 | $85.84 | $91.57 | +6.22% | 287,751 |
| Jan 6, 2020 | $87.27 | $88.22 | $84.80 | $86.21 | -1.92% | 290,884 |
| Dec 30, 2019 | $86.08 | $90.07 | $85.66 | $87.90 | +2.32% | 521,382 |
| Dec 23, 2019 | $86.07 | $88.15 | $84.56 | $85.91 | +0.05% | 357,055 |
| Dec 16, 2019 | $91.82 | $92.50 | $85.34 | $85.87 | -5.72% | 1,078,471 |
| Dec 9, 2019 | $93.87 | $94.67 | $90.36 | $91.08 | -2.86% | 279,152 |
| Dec 2, 2019 | $95.34 | $95.81 | $89.63 | $93.76 | -1.29% | 357,097 |
| Nov 25, 2019 | $94.58 | $96.78 | $91.98 | $94.99 | +0.74% | 207,066 |
| Nov 18, 2019 | $92.34 | $95.88 | $90.00 | $94.29 | +2.21% | 537,515 |
| Nov 11, 2019 | $98.17 | $100.42 | $91.39 | $92.25 | -6.87% | 682,234 |
| Nov 4, 2019 | $103.85 | $104.89 | $96.00 | $99.06 | -5.37% | 725,287 |
| Oct 28, 2019 | $125.00 | $133.98 | $99.20 | $104.68 | -16.22% | 1,139,126 |
| Oct 21, 2019 | $119.45 | $126.80 | $119.45 | $124.94 | +5.27% | 330,068 |
| Oct 14, 2019 | $118.46 | $124.78 | $114.50 | $118.68 | -0.79% | 534,584 |
| Oct 7, 2019 | $123.26 | $124.74 | $113.83 | $119.63 | -3.42% | 618,932 |
| Sep 30, 2019 | $126.66 | $128.66 | $114.43 | $123.86 | -1.86% | 586,931 |
| Sep 23, 2019 | $132.09 | $137.57 | $122.99 | $126.21 | -4.59% | 588,306 |
| Sep 16, 2019 | $139.04 | $142.56 | $130.93 | $132.28 | -5.51% | 812,430 |
| Sep 9, 2019 | $131.95 | $141.94 | $128.05 | $139.99 | +6.45% | 628,712 |
| Sep 3, 2019 | $131.91 | $133.90 | $127.28 | $131.51 | -1.05% | 661,099 |
| Aug 26, 2019 | $135.79 | $139.57 | $131.39 | $132.90 | -1.13% | 950,294 |
| Aug 19, 2019 | $135.79 | $140.25 | $132.70 | $134.42 | +0.37% | 791,734 |
| Aug 12, 2019 | $131.89 | $135.00 | $124.46 | $133.92 | +0.71% | 658,348 |
| Aug 5, 2019 | $124.68 | $133.85 | $122.30 | $132.98 | +4.57% | 652,623 |
| Jul 29, 2019 | $123.55 | $130.00 | $123.55 | $127.17 | +2.35% | 839,460 |
| Jul 22, 2019 | $167.95 | $168.87 | $119.23 | $124.25 | -25.76% | 1,564,198 |
| Jul 15, 2019 | $174.67 | $174.74 | $165.38 | $167.36 | -3.70% | 483,599 |
| Jul 8, 2019 | $166.62 | $175.78 | $164.15 | $173.79 | +3.94% | 376,835 |
| Jul 1, 2019 | $166.40 | $167.50 | $161.22 | $167.20 | +1.88% | 271,502 |
| Jun 24, 2019 | $156.82 | $166.70 | $152.18 | $164.11 | +4.85% | 633,912 |
| Jun 17, 2019 | $156.33 | $158.50 | $151.70 | $156.52 | +0.16% | 482,556 |
| Jun 10, 2019 | $137.25 | $157.12 | $134.69 | $156.27 | +14.30% | 608,837 |
| Jun 3, 2019 | $132.38 | $140.54 | $131.59 | $136.72 | +3.35% | 373,420 |
| May 28, 2019 | $140.35 | $142.32 | $131.45 | $132.29 | -5.51% | 348,958 |
| May 20, 2019 | $135.58 | $141.23 | $134.70 | $140.00 | +2.50% | 313,079 |
| May 13, 2019 | $138.00 | $138.88 | $132.36 | $136.58 | -2.98% | 405,966 |
| May 6, 2019 | $131.36 | $146.62 | $129.75 | $140.77 | +5.16% | 438,570 |
| Apr 29, 2019 | $128.75 | $134.22 | $115.10 | $133.86 | +3.77% | 314,847 |
| Apr 22, 2019 | $124.66 | $129.35 | $123.53 | $129.00 | +3.22% | 380,688 |
| Apr 15, 2019 | $124.92 | $128.11 | $121.98 | $124.98 | 0.00% | 277,939 |
| Apr 8, 2019 | $121.48 | $128.61 | $120.34 | $124.98 | +2.77% | 279,683 |
| Apr 1, 2019 | $117.52 | $122.66 | $116.73 | $121.61 | +3.82% | 245,458 |
| Mar 25, 2019 | $109.73 | $118.96 | $109.03 | $117.13 | +6.74% | 347,283 |
| Mar 18, 2019 | $113.54 | $117.10 | $108.47 | $109.73 | -3.25% | 287,096 |
| Mar 11, 2019 | $113.10 | $116.11 | $110.40 | $113.42 | +0.85% | 284,059 |
| Mar 4, 2019 | $123.79 | $123.79 | $111.00 | $112.46 | -8.94% | 270,103 |
| Feb 25, 2019 | $119.95 | $124.46 | $118.17 | $123.50 | +3.43% | 375,262 |
| Feb 19, 2019 | $117.18 | $120.32 | $116.94 | $119.40 | +1.66% | 370,049 |
| Feb 11, 2019 | $109.09 | $117.67 | $106.97 | $117.45 | +8.64% | 508,135 |
| Feb 4, 2019 | $101.09 | $108.91 | $100.03 | $108.11 | +6.16% | 416,557 |
| Jan 28, 2019 | $109.75 | $112.41 | $99.90 | $101.84 | -8.05% | 368,948 |
| Jan 22, 2019 | $114.13 | $115.97 | $110.44 | $110.75 | -3.94% | 216,244 |
| Jan 14, 2019 | $107.68 | $116.22 | $106.99 | $115.29 | +5.87% | 365,296 |
| Jan 7, 2019 | $108.51 | $115.64 | $106.38 | $108.90 | +0.37% | 639,222 |
| Dec 31, 2018 | $104.30 | $109.74 | $99.37 | $108.50 | +4.02% | 358,276 |
| Dec 24, 2018 | $93.47 | $104.87 | $91.25 | $104.31 | +10.21% | 250,798 |
| Dec 17, 2018 | $99.35 | $102.06 | $94.26 | $94.65 | -4.41% | 677,543 |
| Dec 10, 2018 | $98.25 | $107.30 | $95.75 | $99.02 | +0.78% | 343,546 |
| Dec 3, 2018 | $110.00 | $111.43 | $97.00 | $98.25 | -9.81% | 200,707 |
| Nov 26, 2018 | $105.07 | $109.32 | $102.03 | $108.94 | +4.75% | 165,177 |
| Nov 19, 2018 | $105.84 | $109.73 | $103.62 | $104.00 | -1.93% | 305,902 |
| Nov 12, 2018 | $102.51 | $108.73 | $99.68 | $106.05 | +3.44% | 329,867 |
| Nov 5, 2018 | $109.01 | $111.17 | $101.94 | $102.52 | -5.66% | 170,643 |
| Oct 29, 2018 | $100.45 | $111.73 | $95.32 | $108.67 | +9.11% | 317,975 |
| Oct 22, 2018 | $99.88 | $107.03 | $89.78 | $99.60 | -0.27% | 225,311 |
| Oct 15, 2018 | $98.85 | $105.68 | $97.99 | $99.87 | +0.40% | 195,089 |
| Oct 8, 2018 | $105.52 | $106.60 | $97.18 | $99.47 | -6.11% | 275,193 |
| Oct 1, 2018 | $113.88 | $114.39 | $103.08 | $105.94 | -7.36% | 259,448 |
| Sep 24, 2018 | $117.62 | $119.00 | $112.52 | $114.36 | -3.32% | 236,700 |
| Sep 17, 2018 | $118.52 | $121.00 | $116.45 | $118.29 | -0.12% | 233,115 |
| Sep 10, 2018 | $120.61 | $121.90 | $117.03 | $118.43 | -1.76% | 200,711 |
| Sep 4, 2018 | $118.66 | $122.51 | $116.07 | $120.55 | +1.64% | 211,715 |
| Aug 27, 2018 | $119.32 | $123.18 | $115.23 | $118.61 | -0.13% | 336,108 |
| Aug 20, 2018 | $118.09 | $119.83 | $116.60 | $118.76 | +0.88% | 312,180 |
| Aug 13, 2018 | $110.94 | $118.12 | $110.00 | $117.72 | +6.34% | 297,482 |
| Aug 6, 2018 | $106.91 | $112.42 | $104.33 | $110.70 | +5.93% | 315,826 |
| Jul 30, 2018 | $100.66 | $106.30 | $99.90 | $104.50 | +3.54% | 390,539 |
| Jul 23, 2018 | $123.24 | $123.24 | $100.54 | $100.93 | -18.60% | 543,179 |
| Jul 16, 2018 | $110.72 | $125.14 | $110.72 | $123.99 | +12.11% | 358,857 |
| Jul 9, 2018 | $114.35 | $117.62 | $109.62 | $110.60 | -4.08% | 242,171 |
| Jul 2, 2018 | $109.61 | $115.58 | $109.61 | $115.31 | +3.87% | 141,502 |
| Jun 25, 2018 | $120.12 | $122.19 | $110.94 | $111.01 | -8.01% | 194,093 |
| Jun 18, 2018 | $113.70 | $125.13 | $113.45 | $120.68 | +6.09% | 285,065 |
| Jun 11, 2018 | $112.91 | $117.40 | $112.29 | $113.75 | +0.37% | 244,260 |
| Jun 4, 2018 | $109.10 | $117.38 | $108.16 | $113.33 | +4.45% | 253,058 |
| May 29, 2018 | $107.50 | $110.51 | $104.96 | $108.50 | +0.58% | 145,268 |
| May 21, 2018 | $108.98 | $115.42 | $106.52 | $107.87 | -1.00% | 309,000 |
| May 14, 2018 | $110.58 | $111.61 | $106.50 | $108.96 | -1.47% | 392,217 |
| May 7, 2018 | $105.98 | $114.55 | $101.98 | $110.59 | +4.36% | 587,928 |
| Apr 30, 2018 | $101.74 | $109.97 | $100.05 | $105.97 | +4.53% | 264,874 |
| Apr 23, 2018 | $103.95 | $104.96 | $100.08 | $101.38 | -1.82% | 225,541 |
| Apr 16, 2018 | $103.11 | $107.44 | $102.29 | $103.26 | +0.30% | 387,280 |
| Apr 9, 2018 | $105.29 | $107.06 | $101.98 | $102.95 | -1.77% | 255,168 |
| Apr 2, 2018 | $104.93 | $107.84 | $101.23 | $104.81 | -0.47% | 259,493 |
| Mar 26, 2018 | $102.59 | $106.20 | $101.54 | $105.30 | +4.05% | 181,206 |
| Mar 19, 2018 | $110.23 | $111.10 | $100.82 | $101.20 | -8.41% | 384,632 |
| Mar 12, 2018 | $110.48 | $111.99 | $106.58 | $110.49 | +0.55% | 525,589 |
| Mar 5, 2018 | $110.99 | $112.28 | $108.04 | $109.89 | -1.56% | 312,530 |
| Feb 26, 2018 | $111.28 | $112.30 | $105.09 | $111.63 | +0.43% | 447,504 |
| Feb 20, 2018 | $111.00 | $114.97 | $108.37 | $111.15 | -0.12% | 358,620 |
| Feb 12, 2018 | $105.41 | $113.58 | $104.04 | $111.28 | +6.36% | 613,839 |
| Feb 5, 2018 | $110.80 | $113.50 | $103.09 | $104.63 | -6.73% | 764,045 |
| Jan 29, 2018 | $114.51 | $121.17 | $109.19 | $112.18 | -4.37% | 819,882 |
| Jan 22, 2018 | $85.33 | $119.23 | $84.23 | $117.31 | +37.28% | 1,488,892 |
| Jan 16, 2018 | $84.62 | $87.84 | $81.66 | $85.45 | +1.74% | 296,817 |
| Jan 8, 2018 | $85.63 | $86.87 | $80.37 | $83.99 | -1.90% | 384,249 |
| Jan 2, 2018 | $81.08 | $88.54 | $80.35 | $85.62 | +6.07% | 278,554 |
| Dec 26, 2017 | $79.76 | $82.06 | $76.58 | $80.72 | -0.30% | 200,214 |
| Dec 18, 2017 | $82.43 | $84.40 | $75.02 | $80.96 | -0.37% | 264,716 |
| Dec 11, 2017 | $79.98 | $82.35 | $77.06 | $81.26 | +1.92% | 458,590 |
| Dec 4, 2017 | $84.00 | $84.58 | $77.67 | $79.73 | -4.56% | 312,764 |
| Nov 27, 2017 | $76.42 | $84.83 | $75.20 | $83.54 | +9.35% | 511,669 |
| Nov 20, 2017 | $77.15 | $79.65 | $75.00 | $76.40 | -0.90% | 234,571 |
| Nov 13, 2017 | $74.04 | $77.72 | $71.02 | $77.09 | +3.09% | 631,795 |
| Nov 6, 2017 | $75.56 | $78.58 | $74.20 | $74.78 | -0.99% | 573,799 |
| Oct 30, 2017 | $82.61 | $87.87 | $75.31 | $75.53 | -9.38% | 890,227 |
| Oct 23, 2017 | $81.78 | $83.85 | $80.56 | $83.35 | +1.76% | 282,874 |
| Oct 16, 2017 | $83.02 | $84.56 | $79.84 | $81.91 | -1.17% | 294,396 |
| Oct 9, 2017 | $85.15 | $85.92 | $82.45 | $82.88 | -1.71% | 199,030 |
| Oct 2, 2017 | $82.57 | $86.32 | $80.04 | $84.32 | +1.73% | 394,619 |
| Sep 25, 2017 | $80.66 | $84.58 | $79.19 | $82.89 | +4.03% | 325,591 |
| Sep 18, 2017 | $79.35 | $81.50 | $78.27 | $79.68 | +0.89% | 409,634 |
| Sep 11, 2017 | $78.55 | $82.32 | $76.73 | $78.98 | +1.36% | 370,305 |
| Sep 5, 2017 | $76.82 | $79.58 | $74.96 | $77.92 | +0.79% | 290,951 |
| Aug 28, 2017 | $72.85 | $78.31 | $71.72 | $77.31 | +6.68% | 322,011 |
| Aug 21, 2017 | $73.01 | $74.59 | $71.51 | $72.47 | -0.73% | 338,388 |
| Aug 14, 2017 | $76.00 | $77.64 | $71.97 | $73.00 | -3.22% | 428,265 |
| Aug 7, 2017 | $77.00 | $82.18 | $74.09 | $75.43 | -1.87% | 717,664 |
| Jul 31, 2017 | $74.70 | $81.79 | $73.88 | $76.87 | +2.79% | 1,011,870 |
| Jul 24, 2017 | $75.60 | $78.80 | $73.01 | $74.78 | -1.40% | 385,997 |
| Jul 17, 2017 | $79.09 | $79.37 | $73.78 | $75.84 | -4.10% | 541,023 |
| Jul 10, 2017 | $76.18 | $81.24 | $75.54 | $79.08 | +3.45% | 560,538 |
| Jul 3, 2017 | $75.40 | $77.39 | $73.40 | $76.44 | +2.04% | 434,806 |
| Jun 26, 2017 | $73.78 | $76.80 | $72.86 | $74.91 | +2.39% | 649,139 |
| Jun 19, 2017 | $74.29 | $75.20 | $71.78 | $73.16 | -0.97% | 606,360 |
| Jun 12, 2017 | $81.29 | $85.87 | $71.81 | $73.88 | -10.08% | 1,141,906 |
| Jun 5, 2017 | $79.24 | $84.02 | $75.27 | $82.16 | +4.09% | 507,074 |
| May 30, 2017 | $79.83 | $81.34 | $76.16 | $78.93 | -0.78% | 572,343 |
| May 22, 2017 | $81.86 | $84.01 | $77.09 | $79.55 | -2.88% | 702,211 |
| May 15, 2017 | $80.00 | $82.63 | $76.52 | $81.91 | +3.68% | 891,760 |
| May 8, 2017 | $56.40 | $88.26 | $55.67 | $79.00 | +40.90% | 3,492,888 |
| May 1, 2017 | $53.18 | $56.27 | $51.15 | $56.07 | +5.99% | 477,349 |
| Apr 24, 2017 | $54.14 | $55.96 | $52.73 | $52.90 | -0.26% | 481,949 |
| Apr 17, 2017 | $51.36 | $54.64 | $50.83 | $53.04 | +3.78% | 540,546 |
| Apr 10, 2017 | $52.00 | $52.88 | $50.26 | $51.11 | -1.48% | 462,825 |
| Apr 3, 2017 | $51.82 | $52.58 | $49.26 | $51.88 | +0.19% | 481,967 |
| Mar 27, 2017 | $48.03 | $52.30 | $47.45 | $51.78 | +6.65% | 495,308 |
| Mar 20, 2017 | $51.85 | $53.15 | $48.14 | $48.55 | -7.08% | 392,107 |
| Mar 13, 2017 | $50.65 | $52.53 | $49.39 | $52.25 | +3.16% | 449,974 |
| Mar 6, 2017 | $53.11 | $53.25 | $50.21 | $50.65 | -4.85% | 404,916 |
| Feb 27, 2017 | $53.95 | $54.53 | $51.63 | $53.23 | -1.22% | 530,363 |
| Feb 21, 2017 | $53.92 | $54.49 | $52.43 | $53.89 | +0.39% | 453,822 |
| Feb 13, 2017 | $51.27 | $54.31 | $50.52 | $53.68 | +5.40% | 488,477 |
| Feb 6, 2017 | $48.93 | $52.16 | $47.23 | $50.93 | +3.29% | 515,191 |
| Jan 30, 2017 | $47.97 | $51.05 | $46.23 | $49.31 | +1.48% | 800,565 |
| Jan 23, 2017 | $58.89 | $61.23 | $42.01 | $48.59 | -17.88% | 1,584,924 |
| Jan 17, 2017 | $58.58 | $59.85 | $56.30 | $59.17 | -0.29% | 333,762 |
| Jan 9, 2017 | $64.25 | $65.79 | $56.74 | $59.34 | -7.91% | 752,153 |
| Jan 3, 2017 | $64.93 | $68.83 | $64.01 | $64.44 | +0.25% | 301,972 |
| Dec 27, 2016 | $65.73 | $67.49 | $63.92 | $64.28 | -1.59% | 274,620 |
| Dec 19, 2016 | $63.02 | $67.26 | $62.32 | $65.32 | +4.63% | 320,872 |
| Dec 12, 2016 | $66.39 | $66.50 | $62.31 | $62.43 | -6.60% | 537,601 |
| Dec 5, 2016 | $56.75 | $68.69 | $56.58 | $66.84 | +19.38% | 678,354 |
| Nov 28, 2016 | $59.21 | $60.36 | $55.57 | $55.99 | -6.26% | 380,329 |
| Nov 21, 2016 | $58.27 | $60.58 | $56.76 | $59.73 | +3.41% | 251,469 |
| Nov 14, 2016 | $59.50 | $61.76 | $55.27 | $57.76 | – | 739,658 |
Seasonality
WRLD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.9% | -0.5% | -3.4% | 6.1% | 8.9% | 5.6% | -0.9% | 4.3% | -1.2% | -11.7% | 7.4% | -1.6% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 1 of 10 | 6 of 9 | 2 of 9 |
| 2026 | -13.6% | 11.2% | 0.1% | 9.0% | 12.2% | 35.6% | -19.7% | 2.2% | -7.1% | -3.7% | ||
| 2025 | 25.5% | -4.5% | -6.1% | 2.0% | 19.6% | 6.9% | -4.7% | 9.0% | -1.3% | -24.6% | 21.3% | -9.2% |
| 2024 | 0.6% | -8.8% | 21.1% | -5.1% | -6.6% | -3.8% | -1.2% | -3.5% | 0.1% | -3.3% | 6.0% | -7.0% |
| 2023 | 45.2% | -2.5% | -10.8% | 21.1% | 10.2% | 20.5% | 17.8% | -14.6% | -5.7% | -22.4% | 13.0% | 17.1% |
| 2022 | -23.0% | 4.0% | -2.4% | -1.6% | -21.5% | -24.2% | -1.3% | 4.9% | -16.7% | -16.1% | -12.7% | -7.0% |
| 2021 | 40.3% | -11.8% | 2.5% | 0.8% | 22.8% | -0.2% | 18.3% | 0.2% | -0.2% | -2.2% | 10.8% | 19.5% |
| 2020 | 0.1% | -9.7% | -30.1% | 24.2% | -2.0% | -1.5% | 13.4% | 22.5% | 16.0% | -20.4% | 34.4% | -9.5% |
| 2019 | 1.4% | 18.6% | -4.8% | 11.0% | 1.8% | 24.1% | -22.8% | 4.9% | -4.1% | -18.6% | -8.5% | -9.0% |
| 2018 | 46.2% | -8.9% | -2.1% | -2.7% | 5.2% | 2.9% | -10.0% | 18.7% | -3.6% | -11.3% | 7.3% | -6.1% |
| 2017 | -23.7% | 6.9% | -1.3% | 2.2% | 47.7% | -4.1% | 0.9% | -1.0% | 10.8% | 5.6% | -5.2% | -2.7% |